CollectAI

close-nyse_etfs

2025/10/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251009 0 25.06 25.06 24.925 25.005 24200 24.5115 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251009 0 40.03 40.04 38.93 39.22 5690700 39.22 down down correct
ABEQ.US Absolute Core Strategy ETF 20251009 0 35.95 35.95 35.32 35.379 4800 35.1593 down down correct
ACES.US ALPS Clean Energy ETF 20251009 0 34.73 35.1278 34.71 34.91 14729 34.8116 up up correct
ACTV.US Two Roads Shared Trust 20251009 0 33.9 33.965 33.85 33.965 700 33.5361 up up correct
ACVF.US ETF Opportunities Trust 20251009 0 49.83 49.83 49.52 49.558 3700 49.4885 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251009 0 18.15 18.15 18.04 18.04 2800 17.8911 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251009 0 24.85 24.89 24.36 24.4999 35000 24.2483 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20251009 0 39.12 39.12 38.77 38.83 40600 38.6545 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20251009 0 34.39 34.39 33.67 33.723 25100 33.574 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20251009 0 32.33 32.33 32.05 32.12 13700 32.0612 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20251009 0 100.08 100.1 100 100.02 5199511 98.412 down up incorrect
AGGY.US WisdomTree Trust 20251009 0 44.26 44.26 44.2005 44.2205 118707 43.4212 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20251009 0 31.29 31.32 30.87 31.16 28800 30.1799 down up incorrect
AGQ.US ProShares Trust II 20251009 0 85.34 85.44 76.06 78.79 10933800 78.79 down up incorrect
AGZ.US iShares Agency Bond ETF 20251009 0 110.11 110.26 110.04 110.115 8166 108.4621 up up correct
AHYB.US American Century ETF Trust 20251009 0 46.55 46.65 46.51 46.595 5600 45.4287 up up correct
AIEQ.US AI Powered Equity ETF 20251009 0 45.61 45.61 45.252 45.3681 18276 45.1758 down down correct
ALTL.US Pacer Funds Trust 20251009 0 43.9 43.9 43.42 43.59 5833 43.2388 down down correct
AMAX.US Starboard Investment Trust 20251009 0 8.33 8.33 8.214 8.222 40100 7.8614 down down correct
AMLP.US ALPS ETF Trust 20251009 0 46.43 46.545 45.56 45.64 2254405 43.795 down down correct
AMOM.US QRAFT AI 20251009 0 49.594 49.68 49.43 49.61 5300 49.61 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251009 0 17.94 17.9537 17.94 17.9537 907 17.4029 up up correct
AMZA.US InfraCap MLP ETF 20251009 0 39.62 39.79 38.75 38.8 71904 37.6265 down down correct
ANEW.US ProShares Trust 20251009 0 52.479 52.479 52.479 52.479 100 52.3757
AOA.US iShares Trust 20251009 0 88.77 88.835 88.19 88.42 82507 87.584 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251009 0 40.28 40.28 40.1201 40.15 110681 39.5169 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251009 0 47.65 47.65 47.4 47.49 59760 46.9653 down down correct
AOR.US iShares Trust 20251009 0 64.66 64.66 64.3 64.43 232429 63.774 down down correct
ARB.US AltShares Trust 20251009 0 29.01 29.01 28.9 29 12900 28.8747 down down correct
ARGT.US Global X Funds 20251009 0 69.35 73.83 69.11 73.72 1324330 73.1606 up up correct
ARKF.US ARK ETF Trust 20251009 0 58.86 58.89 57.961 58.65 341600 58.5988 down down correct
ARKK.US ARK ETF Trust 20251009 0 92.44 92.44 90.78 91.66 7276398 91.66 down down correct
ARKW.US ARK Next Generation Internet ETF 20251009 0 181.67 181.9615 179.1 181.42 122816 178.6578 down down correct
ASEA.US Global X Funds 20251009 0 17.52 17.52 17.35 17.3623 8915 17.0193 down down correct
ASHR.US DBX ETF Trust 20251009 0 33.3 33.3 32.9101 32.97 16190870 32.212 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251009 0 38.36 38.36 37.72 37.92 40600 37.92 down down correct
ATFV.US Alger 35 ETF 20251009 0 36.03 36.29 35.84 36.18 26800 36.1033 up up correct
AUSF.US Global X Funds 20251009 0 46.29 46.29 45.7101 45.77 91579 45.0641 down down correct
AVDE.US American Century ETF Trust 20251009 0 79.9 79.9 78.88 79.07 562400 78.1664 down down correct
AVDV.US American Century ETF Trust 20251009 0 90.35 90.41 89.07 89.33 465500 87.9764 down down correct
AVEM.US American Century ETF Trust 20251009 0 76.68 76.68 75.69 75.87 844800 74.7149 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251009 0 57.99 57.99 57.28 57.47 48500 56.3825 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251009 0 41.97 41.97 41.925 41.96 223400 41.2071 down down correct
AVIV.US Avantis International Large Cap 20251009 0 68.37 68.37 67.41 67.59 29196 66.6209 down down correct
AVLV.US American Century ETF Trust 20251009 0 72.72 72.885 71.938 72.1 561400 71.8328 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251009 0 45.678 45.69 45.67 45.69 1600 45.021 up up correct
AVRE.US AVRE 20251009 0 43.94 43.94 43.546 43.666 26600 43.1201 down down correct
AVSF.US American Century ETF Trust 20251009 0 47.07 47.09 47.053 47.06 18200 46.216 down down correct
AVUS.US American Century ETF Trust 20251009 0 109.67 109.67 108.71 108.99 167600 108.6739 down down correct
AVUV.US American Century ETF Trust 20251009 0 99.95 100.25 98.48 98.65 780300 98.2922 down down correct
AWAY.US ETFMG Travel Tech ETF 20251009 0 21.94 21.94 21.63 21.69 3400 21.69 down down correct
BAB.US Invesco Exchange 20251009 0 27.28 27.29 27.1711 27.23 136255 26.7842 down down correct
BAR.US GraniteShares Gold Trust 20251009 0 39.98 39.98 38.87 39.15 1169900 39.15 down down correct
BATT.US Amplify ETF Trust 20251009 0 13.56 13.599 13.3335 13.37 88925 13.1279 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251009 0 29.31 29.67 29.15 29.64 23955 29.1481 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251009 0 104.92 105.1001 104.541 104.7722 1773 104.3032 down down correct
BBP.US ETFis Series Trust I 20251009 0 72.112 72.69 72.112 72.149 5500 72.149 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251009 0 75.258 75.258 74.7 74.8677 1233 74.5653 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251009 0 35.24 35.24 34.65 34.69 120450 29.6253 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251009 0 22.09 22.1 21.69 21.73 2868500 18.6732 down down correct
BCIM.US abrdn ETFs 20251009 0 22.77 22.83 22.3 22.42 76348 21.6055 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251009 0 24.38 24.7 23.5 23.5383 6627 21.7224 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251009 0 16.35 16.35 15.6401 16.0185 4908 15.2727 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20251009 0 7.68 7.7 7.65 7.7 71872 7.7 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20251009 0 32.46 32.548 32.46 32.548 600 31.8268 up down incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251009 0 3.08 3.18 3.07 3.09 29065 61.8 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20251009 0 22.79 22.96 22.75 22.83 16300 21.8366 up down incorrect
BFOR.US Barron's 400 ETF 20251009 0 81.48 81.48 80.62 80.6732 2545 80.1959 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20251009 0 45.15 45.1758 44.688 44.79 83718 44.6947 down up incorrect
BIGY.US ETF Series Solutions 20251009 0 52.57 52.62 52.4 52.532 3300 49.9468 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251009 0 91.53 91.54 91.53 91.53 9389800 90.0746
BILS.US SPDR Series Trust 20251009 0 99.29 99.29 99.28 99.29 304400 97.7593
BITO.US ProShares Bitcoin Strategy ETF 20251009 0 20.4 20.41 19.78 19.99 20966000 16.944 down down correct
BITQ.US Exchange Traded Concepts Trust 20251009 0 28.97 29.46 28.53 29.37 282800 29.37 up up correct
BIV.US Vanguard Intermediate 20251009 0 77.94 77.95 77.865 77.9 1212048 76.5822 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251009 0 14.04 14.05 13.625 13.66 4603697 13.2818 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251009 0 42.55 42.55 42.46 42.5 227800 41.7852 down down correct
BKEM.US BNY Mellon ETF Trust 20251009 0 73.598 73.598 73.31 73.45 1900 73.2568 down down correct
BKF.US iShares MSCI BRIC ETF 20251009 0 45.54 45.54 45.06 45.06 1530 44.5645 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251009 0 48.26 48.28 48.157 48.24 18100 46.8401 down down correct
BKIE.US BNY Mellon International Equity ETF 20251009 0 90.36 90.36 89.285 89.5 26400 88.509 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251009 0 129.43 129.43 128.54 128.92 81753 128.5393 down down correct
BKLN.US Invesco Exchange 20251009 0 20.9 20.9 20.86 20.86 19092080 20.316 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251009 0 109.6 109.6 108.45 108.6553 6209 108.2026 down down correct
BKSE.US BNY Mellon ETF Trust 20251009 0 111.38 111.38 109.97 110.3 900 109.8747 down down correct
BKUI.US BNY Mellon ETF Trust 20251009 0 49.815 49.82 49.81 49.81 12700 48.9373 down down correct
BLES.US Northern Lights Fund Trust IV 20251009 0 42.82 42.82 42.49 42.5446 13304 42.329 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251009 0 74.08 74.39 72.58 74.1 555543 73.5844 up up correct
BLV.US Vanguard Long 20251009 0 70.7 70.72 70.545 70.67 378125 69.3326 down down correct
BMED.US BlackRock Future Health ETF 20251009 0 27.88 27.9 27.786 27.786 400 27.786 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251009 0 22.4565 22.47 22.4301 22.457 1788 22.058 up up correct
BNDD.US BNDD 20251009 0 99.935 99.935 99.935 99.935 100 98.446
BNKD.US MicroSectors U.S. Big Banks Index 20251009 0 14.937 14.937 14.937 14.937 20 74.685
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251009 0 25.608 25.83 24.9 25.51 91600 25.51 down down correct
BNO.US United States Brent Oil Fund LP 20251009 0 30.12 30.16 29.535 29.61 302060 29.61 down down correct
BOAT.US SonicShares Global Shipping ETF 20251009 0 29.92 30.63 29.92 30 4200 29.2174 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251009 0 30.44 30.51 28.65 28.65 7348700 28.65 down down correct
BOND.US PIMCO Active Bond Exchange 20251009 0 93.21 93.21 93.08 93.12 283162 91.1446 down down correct
BOUT.US Innovator ETFs Trust 20251009 0 39.8099 39.8099 39.057 39.057 529 38.9249 down down correct
BRF.US VanEck Vectors ETF Trust 20251009 0 15.7 15.7 15.48 15.55 5221 14.7086 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251009 0 68.8 68.8 67.21 67.52 28152 66.5525 down down correct
BSV.US Vanguard Short 20251009 0 78.77 78.77 78.73 78.74 3735910 77.4638 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251009 0 15.46 15.5161 15.3704 15.46 344012 15.0804
BUL.US Pacer US Cash Cows Growth ETF 20251009 0 53.17 53.17 52.7 52.7 3900 52.6143 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251009 0 296 296 284.84 293.57 1402000 29.357 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251009 0 38.92 39.25 38.62 39.15 489800 39.15 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251009 0 22.68 22.68 22.55 22.58 190986 22.368 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251009 0 27.36 27.4647 27.25 27.25 34758 27.026 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251009 0 22.83 22.8765 22.79 22.81 72525 22.3122 down down correct
BZQ.US ProShares Trust 20251009 0 9.53 9.8001 9.53 9.77 11330 19.1772 up up correct
CANE.US Teucrium Sugar 20251009 0 10.35 10.37 10.3 10.37 28000 10.37 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251009 0 32.06 32.1156 31.865 31.88 14644 31.7344 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251009 0 22.35 22.36 22.3 22.36 1866 22.2124 up up correct
CBSE.US Listed Funds Trust 20251009 0 42.069 42.069 41.361 41.587 4900 41.445 down down correct
CCOR.US Core Alternative ETF 20251009 0 26.27 26.27 26.2152 26.2152 155 26.1555 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20251009 0 39.06 39.08 37.07 37.92 2041400 37.92 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251009 0 19.81 19.87 19.31 19.87 2900 18.7032 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251009 0 18.86 18.9 18.803 18.803 5657 18.35 down down correct
CGW.US Invesco Exchange 20251009 0 64.2 64.22 63.37 63.57 16200 62.5782 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251009 0 21.12 21.12 20.63 20.72 324942 20.5672 down down correct
CHGX.US ETF Series Solutions 20251009 0 27.9 27.929 27.87 27.8956 4834 27.8444 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251009 0 23.93 23.93 23.54 23.56 70000 23.3533 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20251009 0 186.8 186.8 185.7984 186.3576 16909 23.0889 down down correct
CMBS.US iShares Trust 20251009 0 49 49.08 48.9709 49.05 32376 48.3271 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251009 0 53.96 53.96 53.05 53.1979 22283 47.0677 down down correct
CMF.US iShares Trust 20251009 0 57.09 57.09 57.005 57.06 295300 56.3726 down down correct
CNBS.US Amplify ETF Trust 20251009 0 32.62 33.43 32.04 32.763 6300 32.763 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251009 0 91.62 93.31 91.62 92.53 8800 91.832 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20251009 0 44.1 44.15 43.21 43.43 78950 43.3511 down down correct
COM.US Direxion Shares ETF Trust 20251009 0 29.22 29.22 28.78 28.875 15863 28.7621 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251009 0 22.3 22.3 21.9306 21.9814 33830 20.2054 down down correct
COPX.US Global X Copper Miners ETF 20251009 0 66.17 66.2 63.39 63.98 3313006 62.5142 down down correct
CORN.US Teucrium Commodity Trust 20251009 0 17.53 17.57 17.45 17.45 33200 17.45 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251009 0 98.35 98.4 98.2301 98.33 109348 96.412 down down correct
CPER.US United States Copper Index Fund LP 20251009 0 32.39 32.4 31.4 31.67 916300 31.67 down down correct
CQQQ.US Invesco China Technology ETF 20251009 0 59.8 59.86 58.6 58.86 1339600 57.5884 down down correct
CRAK.US VanEck Vectors ETF Trust 20251009 0 36.795 36.795 36.46 36.5847 11227 35.861 down down correct
CRBN.US iShares Trust 20251009 0 229.82 229.82 228.007 228.5047 2852 225.1726 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251009 0 24.06 24.375 23.667 24.07 44100 23.9149 up up correct
CSD.US Invesco S&P Spin 20251009 0 94.82 94.82 94.7818 94.7818 522 94.6337 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251009 0 33.79 34.44 33.65 34.388 17600 33.7804 up up correct
CURE.US Direxion Shares ETF Trust 20251009 0 93.6 94.4189 91.936 92.37 89255 92.1324 down down correct
CUT.US Invesco MSCI Global Timber ETF 20251009 0 28.805 28.855 28.58 28.6214 4845 27.9204 down down correct
CVY.US Invesco Zacks Multi 20251009 0 26.79 26.79 26.4 26.4352 10279 26.1612 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251009 0 93.01 93.1 92.145 92.61 525836 91.9474 down down correct
CWEB.US Direxion Shares ETF Trust 20251009 0 58.05 58.05 55.13 55.62 293984 54.1464 down down correct
CWI.US SPDR MSCI ACWI ex 20251009 0 35.57 35.57 35.14 35.21 108224 34.5848 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251009 0 68.622 68.622 68.231 68.29 11647 68.0844 down down correct
CZA.US Invesco Zacks Mid 20251009 0 109.41 109.71 109.02 109.0538 3644 107.3887 down down correct
DAT.US ProShares Big Data Refiners ETF 20251009 0 48.6 48.741 48.6 48.69 1300 48.69 up up correct
DBA.US Invesco DB Multi 20251009 0 26.6 26.6 26.46 26.49 128133 25.5679 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251009 0 40.46 40.46 40.16 40.2255 19091 39.4579 down down correct
DBB.US Invesco DB Multi 20251009 0 21.49 21.53 21.2 21.3 58249 20.7355 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251009 0 22.85 22.85 22.515 22.55 168419 21.8158 down down correct
DBE.US Invesco DB Energy Fund 20251009 0 19.0014 19.0014 18.75 18.77 3978 18.0643 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251009 0 47.73 47.75 47.4646 47.53 484234 46.3098 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251009 0 31.37 31.37 31.14 31.18 15200 30.7655 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251009 0 47.13 47.13 46.84 46.96 29274 46.2187 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251009 0 54.13 54.13 53.965 54.0829 5740 53.3496 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251009 0 89.6 89.74 89.23 89.31 9900 89.2889 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251009 0 28.54 28.54 28.07 28.19 2231500 27.0655 down down correct
DBO.US Invesco DB Oil Fund 20251009 0 13.45 13.47 13.18 13.21 306134 12.7559 down down correct
DBP.US Invesco DB Precious Metals Fund 20251009 0 93.4 93.4 90.6537 91.202 12150 89.0225 down down correct
DDM.US ProShares Ultra Dow30 20251009 0 108.2 108.48 106.59 107.02 445584 53.3816 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251009 0 21.403 21.418 21.39 21.4 4900 21.0467 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251009 0 34.4925 34.4925 34.3597 34.3597 174 34.0827 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251009 0 35.56 35.72 35.27 35.296 2941 34.9806 down down correct
DEM.US WisdomTree Trust 20251009 0 45.81 45.83 45.4202 45.49 167525 45.0224 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251009 0 33.48 33.6 33.13 33.1856 96346 32.866 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251009 0 58.21 58.3554 57.5501 57.6754 5685 57.4137 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251009 0 59.84 59.905 59.4 59.4211 5023 58.897 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251009 0 38.88 38.93 38.56 38.66 1635500 38.5714 down down correct
DFAE.US Dimensional ETF Trust 20251009 0 32.17 32.179 31.8 31.89 784200 31.6859 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251009 0 36.79 36.8724 36.37 36.46 1128052 36.2178 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251009 0 68.9 69.01 68.01 68.18 360100 67.9877 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251009 0 58.44 58.513 57.54 57.62 179100 57.3903 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251009 0 46.25 46.25 45.905 46.03 609731 45.912 down down correct
DFCF.US Dimensional ETF Trust 20251009 0 42.82 42.83 42.773 42.81 752100 42.0629 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251009 0 70.15 70.22 69.84 69.9119 8582 69.0431 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251009 0 74.6 75.19 69.9 70.43 334144 63.9022 down down correct
DFIP.US Dimensional ETF Trust 20251009 0 42.29 42.332 42.24 42.255 53500 41.643 down down correct
DFIV.US DFIV 20251009 0 46.41 46.47 45.824 45.94 726800 45.5954 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251009 0 92.84 92.84 92.19 92.2699 3346 90.9693 down down correct
DFNM.US Dimensional ETF Trust 20251009 0 48.05 48.1 48.04 48.065 136000 47.484 up up correct
DFSD.US Dimensional ETF Trust 20251009 0 48.26 48.27 48.23 48.25 450300 47.4742 down up incorrect
DFUS.US Dimensional U.S. Equity ETF 20251009 0 73.28 73.3 72.79 72.99 374600 72.8353 down up incorrect
DGP.US DB Gold Double Long ETN 20251009 0 146 146 136.12 139.46 28498 139.46 down up incorrect
DGRO.US iShares Core Dividend Growth ETF 20251009 0 68.635 68.6607 68.035 68.14 1519674 67.7074 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251009 0 57.28 57.31 56.72 56.84 79933 56.2694 down up incorrect
DGT.US SPDR Series Trust 20251009 0 163.88 163.88 162.5845 162.808 10025 160.4341 down up incorrect
DGZ.US DB Gold Short ETN 20251009 0 6.01 6.0451 5.68 5.8253 21111 5.8253 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20251009 0 100.47 100.61 100.085 100.1789 16230 98.8876 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251009 0 466.17 466.78 462.61 463.5 5410969 461.0163 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251009 0 18.39 18.39 18.3409 18.36 65425 17.9868 down down correct
DIG.US ProShares Ultra Oil & Gas 20251009 0 36.34 36.78 35.08 35.1 25741 34.8768 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251009 0 77.49 77.49 76.691 76.9077 3084 76.5053 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251009 0 17.3 17.3491 17.1 17.14 294296 16.6524 down down correct
DIVO.US Amplify ETF Trust 20251009 0 44.31 44.39 44.03 44.04 581800 43.3072 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251009 0 31.37 31.37 31.22 31.306 4300 30.8842 down down correct
DIVZ.US Listed Funds Trust 20251009 0 36.26 36.26 36.04 36.1 25700 35.6883 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251009 0 55.2 55.2 54.79 54.857 22606 54.488 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251009 0 36.47 36.47 35.73 35.82 15600 35.82 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251009 0 87.01 87.15 86.51 86.65 151164 86.0258 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251009 0 79.41 79.41 78.6901 78.87 14966 78.0656 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251009 0 30.111 30.111 30.111 30.111 100 29.621
DNL.US WisdomTree Global ex 20251009 0 41.03 41.03 40.62 40.7197 25014 40.4904 down down correct
DOG.US ProShares Short Dow30 20251009 0 24.25 24.43 24.22 24.39 2539215 24.1225 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251009 0 62.63 62.63 61.97 62.0653 15603 61.708 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251009 0 52.12 52.2 51.33 51.44 231400 50.9867 down down correct
DOO.US WisdomTree International Dividend ex 20251009 0 67.08 67.94 65.75 65.9 212700 65.7553 down down correct
DPST.US Direxion Shares ETF Trust 20251009 0 99.88 100.56 96.42 98.26 918105 97.7165 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251009 0 8.3 8.75 8.165 8.71 3186800 8.6806 up up correct
DRN.US Direxion Shares ETF Trust 20251009 0 9.22 9.3 9.025 9.09 668321 9.0363 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251009 0 25.19 25.73 25.0591 25.58 79042 25.4874 up up correct
DSCF.US Discipline Fund ETF 20251009 0 24.08 24.08 24.0545 24.0545 1132 23.7569 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251009 0 127.4 127.44 126.66 126.92 105841 126.5657 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251009 0 58.33 58.34 57.7741 57.83 66859 57.6437 down up incorrect
DSTX.US ETF Series Solutions 20251009 0 30.76 30.76 30.49 30.49 2200 30.0465 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20251009 0 84.02 84.02 83.46 83.65 23624 83.0319 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20251009 0 52.35 52.46 52.2645 52.2645 1366 52.2451 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20251009 0 48.92 48.93 48.356 48.45 35478 48.0507 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20251009 0 33.67 34.57 33 34.55 71431 34.2176 up down incorrect
DUSL.US Direxion Shares ETF Trust 20251009 0 77.93 77.93 73.9 74.0434 29610 66.5208 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251009 0 10.13 11.33 10.11 11.09 1571410 109.8472 up down incorrect
DVYE.US iShares Inc. 20251009 0 29.61 29.6558 29.32 29.39 72988 28.994 down up incorrect
DWM.US WisdomTree International Equity Fund 20251009 0 66.48 66.48 65.845 65.9419 10670 65.5005 down up incorrect
DWMF.US WisdomTree International Multifactor Fund 20251009 0 31.83 31.83 31.66 31.7205 1666 31.5412 down down correct
DWX.US SPDR S&P International Dividend ETF 20251009 0 42.66 42.66 42.3 42.43 43433 41.7913 down down correct
DXD.US ProShares Trust 20251009 0 21.84 22.17 21.79 22.08 1148280 21.8392 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251009 0 133.4 133.63 132.77 132.95 1588000 132.594 down down correct
DYLD.US Two Roads Shared Trust 20251009 0 22.69 22.78 22.66 22.69 14400 22.2459
DYNF.US BlackRock ETF Trust 20251009 0 59.59 59.63 59.27 59.42 2879500 59.2867 down down correct
DZZ.US DB Gold Double Short ETN 20251009 0 1.5 1.58 1.48 1.5 49000 1.5
EAGG.US iShares Trust 20251009 0 47.96 47.96 47.91 47.94 216424 47.1633 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251009 0 29.258 29.258 29.16 29.208 16400 29.208 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251009 0 35.02 35.03 35 35.03 1740 34.1305 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251009 0 27.2 27.27 27.1 27.1 1300 26.9696 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251009 0 52.92 53.03 52.4 52.43 54716 51.1622 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251009 0 21.28 21.2844 21.19 21.22 336533 20.7249 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251009 0 33.73 33.73 33.49 33.5106 5941 33.3163 down down correct
ECNS.US iShares Trust 20251009 0 39.11 39.11 38.41 38.41 38900 36.798 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20251009 0 27.31 27.32 27.03 27.06 4400 26.5711 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251009 0 54 54.1 51.96 52.31 71586 52.2126 down up incorrect
EDIV.US SPDR Index Shares Funds 20251009 0 38.83 39 38.6088 38.64 163448 38.3905 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251009 0 23 23 22.94 22.9904 2265 22.7971 down up incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20251009 0 40.1 40.1 39.78 39.8545 16666 39.6922 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251009 0 67.79 67.9389 67.62 67.84 580375 67.0099 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251009 0 37.78 39.29 37.76 39.01 32900 38.8022 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251009 0 26.66 26.699 26.5 26.5254 21268 26.4309 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20251009 0 54.52 54.53 53.8 53.93 24685539 53.1691 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251009 0 17.96 17.96 17.86 17.86 400 17.756 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20251009 0 68.43 68.43 67.88 67.947 6039 66.2829 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251009 0 42.645 42.645 42.19 42.2774 3490 41.4297 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251009 0 55.48 55.48 54.7909 55.0076 17728 54.8179 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251009 0 78.408 78.408 77.79 78.02 3469 77.5086 down down correct
EEV.US ProShares Trust 20251009 0 9.83 10.093 9.83 10.06 21661 19.8344 up up correct
EFA.US iShares MSCI EAFE ETF 20251009 0 94.79 94.79 93.7399 93.97 10567890 92.2975 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251009 0 49.96 49.96 49.41 49.5005 9398 48.5838 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251009 0 64.37 64.42 63.92 64.03 41400 63.8572 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251009 0 61.26 61.26 60.09 60.108 5711 59.7659 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251009 0 9.67 9.79 9.67 9.79 17943 9.666 up up correct
EFZ.US ProShares Short MSCI EAFE 20251009 0 13.11 13.2 13.11 13.1891 2604 13.0354 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251009 0 17.67 17.73 17.635 17.65 556851 17.4806 down down correct
EINC.US VanEck Vectors Energy Income ETF 20251009 0 98.19 98.19 96.27 96.27 1700 94.0941 down down correct
EIRL.US iShares Trust 20251009 0 67.81 67.81 66.96 67.1277 3048 66.4576 down down correct
EIS.US iShares MSCI Israel ETF 20251009 0 103.27 103.27 101.83 102.25 91368 101.2337 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251009 0 33.24 33.293 33.22 33.22 1000 33.22 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251009 0 29.175 29.175 29.047 29.047 1000 29.047 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251009 0 28.775 28.84 28.65 28.77 13583 28.0655 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251009 0 23.82 23.82 23.699 23.82 41500 23.2685
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251009 0 25.2 25.22 25.145 25.21 82600 24.5279 up up correct
EMLC.US VanEck Vectors ETF Trust 20251009 0 25.44 25.455 25.34 25.38 2301527 24.7641 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251009 0 38.54 38.59 37.985 38 135763 37.7108 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251009 0 30.87 30.909 30.7765 30.8374 6324 30.5901 down down correct
EMNT.US EMNT 20251009 0 98.62 98.649 98.61 98.625 10100 97.0494 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251009 0 46.38 46.38 45.665 45.87 50200 44.499 down down correct
EMSG.US DBX ETF Trust 20251009 0 35.19 35.19 34.55 34.72 3713646 34.2957 down down correct
EMTY.US ProShares Trust 20251009 0 11.89 11.95 11.89 11.95 482 11.8289 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251009 0 32 32.1263 31.313 31.33 43947 30.5998 down down correct
EOCT.US Innovator ETFs Trust 20251009 0 31.216 31.216 31.03 31.051 10000 31.051 down down correct
EPHE.US iShares MSCI Philippines ETF 20251009 0 25.27 25.4 25.19 25.2 93669 24.999 down up incorrect
EPI.US WisdomTree India Earnings Fund 20251009 0 44.9 44.92 44.74 44.8 331187 44.8 down up incorrect
EPOL.US iShares Trust 20251009 0 32.66 32.7 32.22 32.28 162400 31.2289 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20251009 0 52.31 52.31 51.5409 51.64 194407 50.5825 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20251009 0 69.28 69.3855 68.9 69.055 49596 68.8198 down up incorrect
EPU.US iShares MSCI Peru ETF 20251009 0 64.19 64.19 62.47 62.65 41381 62.3931 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20251009 0 23.89 24.4006 23.89 24.35 12733 24.0087 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251009 0 52.79 52.82 52.2102 52.25 23461 52.0068 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20251009 0 46.22 46.28 45.89 45.95 21818 45.7166 down up incorrect
EQWL.US Invesco Exchange 20251009 0 115.83 115.86 114.92 115.22 86161 114.7174 down down correct
ERTH.US Invesco Exchange 20251009 0 48.02 48.02 47.65 47.91 1900 47.6968 down down correct
ERX.US Direxion Shares ETF Trust 20251009 0 56.09 57.04 54.19 54.25 311200 53.9886 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251009 0 20.39 21.04 20.03 21.025 306716 20.9435 up down incorrect
ESBA.US Empire State Realty OP L.P 20251009 0 7.25 7.25 7.16 7.16 900 7.1235 down up incorrect
ESGA.US American Century Sustainable Equity ETF 20251009 0 77.6699 77.67 77.4008 77.518 10570 77.3811 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20251009 0 21.33 21.33 21.3031 21.31 991 20.8421 down up incorrect
ESGN.US Columbia ETF Trust I 20251009 0 37.76 37.878 37.39 37.4177 13978 37.4177 down up incorrect
ESGS.US Columbia ETF Trust I 20251009 0 46.47 46.596 46.08 46.21 20177 45.9533 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20251009 0 66.0215 66.0413 66.0215 66.0413 321 66.0217 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20251009 0 63.9878 64.015 63.74 63.8877 2090 63.3534 down up incorrect
EUDG.US WisdomTree Trust 20251009 0 35.86 35.86 35.4986 35.5489 3487 35.3633 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20251009 0 20.62 20.75 20.62 20.7 6434 20.501 up down incorrect
EUO.US ProShares Trust II 20251009 0 28.73 29.06 28.7 29.01 44000 29.01 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251009 0 38.19 38.19 36.32 36.6 51400 36.4679 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251009 0 103.73 103.742 102.7636 102.96 30460 102.4097 down down correct
EUSB.US iShares Trust 20251009 0 43.9 43.9 43.83 43.85 23100 43.1515 down down correct
EUSC.US WisdomTree Trust 20251009 0 49.43 49.43 48.83 48.93 14840 48.93 down down correct
EVNT.US EVNT 20251009 0 11.775 11.79 11.765 11.765 2800 11.2252 down down correct
EVX.US VanEck Vectors ETF Trust 20251009 0 39.16 39.16 38.44 38.4611 6585 38.3902 down down correct
EWA.US iShares MSCI Australia ETF 20251009 0 27.18 27.2 26.82 26.92 3935859 26.4676 down down correct
EWC.US iShares MSCI Canada ETF 20251009 0 51.24 51.28 50.41 50.53 1166700 50.084 down down correct
EWD.US iShares MSCI Sweden ETF 20251009 0 47.77 47.77 47.105 47.2 20856 46.6224 down down correct
EWG.US iShares MSCI Germany ETF 20251009 0 42.43 42.56 41.98 42.09 2417200 42.09 down down correct
EWH.US iShares Inc. 20251009 0 21.81 21.81 21.49 21.56 4207715 20.8893 down down correct
EWI.US iShares MSCI Italy ETF 20251009 0 51.76 51.76 51.02 51.13 382263 50.4696 down down correct
EWJ.US iShares MSCI Japan ETF 20251009 0 82.16 82.19 81.4185 81.55 4539821 78.6084 down down correct
EWK.US iShares MSCI Belgium ETF 20251009 0 23.74 23.74 23.61 23.645 2282 23.4882 down down correct
EWL.US iShares MSCI Switzerland ETF 20251009 0 56.92 56.92 56.28 56.36 247000 56.36 down down correct
EWM.US iShares MSCI Malaysia ETF 20251009 0 26.1 26.1 25.91 25.98 107400 25.5724 down down correct
EWN.US iShares MSCI Netherlands ETF 20251009 0 58.33 58.33 57.75 57.89 10261 55.761 down down correct
EWO.US iShares MSCI Austria ETF 20251009 0 31.36 31.36 30.99 31.06 38800 31.06 down down correct
EWP.US iShares MSCI Spain ETF 20251009 0 49.11 49.11 48.57 48.67 541580 48.0032 down down correct
EWQ.US iShares MSCI France ETF 20251009 0 44.36 44.38 43.8268 43.89 202538 43.6685 down down correct
EWS.US iShares MSCI Singapore ETF 20251009 0 29.35 29.35 28.8801 29.02 636791 28.3209 down down correct
EWT.US iShares MSCI Taiwan ETF 20251009 0 65.46 65.46 64.66 64.83 2594072 61.9824 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251009 0 42.48 42.5 41.98 42.07 2531300 41.2728 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251009 0 26.6 26.8382 26.6 26.8382 834 26.5545 up up correct
EWW.US iShares MSCI Mexico ETF 20251009 0 65.68 66.51 65.02 65.42 1876400 64.1881 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251009 0 67.71 67.71 67.05 67.2 21300 65.9005 down down correct
EWY.US iShares MSCI South Korea ETF 20251009 0 84.43 84.48 83.05 83.43 5477158 81.5973 down down correct
EWZ.US iShares MSCI Brazil ETF 20251009 0 30.03 30.12 29.61 29.67 19748949 28.6655 down down correct
EXI.US iShares Global Industrials ETF 20251009 0 175.18 175.18 172.85 173.24 14965 172.2865 down down correct
EZA.US iShares MSCI South Africa ETF 20251009 0 66.79 66.8 64.63 65.06 343521 61.685 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251009 0 50.65 50.65 50.3489 50.3489 1316 50.0701 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251009 0 65.91 65.91 65.05 65.1672 39964 64.9144 down down correct
FAN.US First Trust Global Wind Energy ETF 20251009 0 20.33 20.33 20.11 20.1815 21886 20.1273 down down correct
FAS.US Direxion Shares ETF Trust 20251009 0 175.19 176.91 170.98 172.14 645525 159.2886 down down correct
FAZ.US Direxion Shares ETF Trust 20251009 0 41.2 42.15 40.75 41.92 541400 41.7368 up up correct
FBND.US Fidelity Total Bond ETF 20251009 0 46.3 46.8158 46.2301 46.27 1742801 45.3703 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251009 0 187.96 188.15 186.7 186.7 13600 186.7 down down correct
FCG.US First Trust Natural Gas ETF 20251009 0 23.87 24.11 23.23 23.31 801900 23.1515 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251009 0 69.91 69.97 69.51 69.84 70853 69.6897 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251009 0 48.26 48.26 47.99 48.04 26353 47.149 down down correct
FDD.US First Trust Exchange 20251009 0 16.12 16.12 15.8701 15.93 199755 15.7838 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251009 0 49.12 49.22 48.74 49.07 61046 47.7738 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251009 0 101.12 101.12 100.16 100.92 53815 100.7397 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251009 0 43.33 43.43 42.9311 42.96 700907 42.4338 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251009 0 66.15 66.17 65.6 65.77 129458 65.5526 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251009 0 75.08 75.08 74.0801 74.32 4938 73.9777 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251009 0 83.64 83.64 83.2264 83.59 21709 83.4396 down down correct
FDN.US First Trust Exchange 20251009 0 283.19 284.36 281.27 284.3 653600 284.3 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251009 0 59.26 59.26 58.69 58.7398 22021 58.4213 down down correct
FDVV.US Fidelity High Dividend ETF 20251009 0 56.03 56.05 55.5748 55.66 752080 55.2728 down down correct
FDWM.US Fidelity Covington Trust 20251009 0 26.111 26.111 26.111 26.111 100 26.111
FEDM.US FEDM 20251009 0 57.684 57.684 57.684 57.684 100 57.1551
FEIG.US FEIG 20251009 0 41.56 41.56 41.56 41.56 100 40.7706
FENY.US Fidelity MSCI Energy Index ETF 20251009 0 24.77 24.99 24.3412 24.37 2899698 24.1852 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20251009 0 817.5 817.5 817.5 817.5 10 816.9055
FEUS.US FEUS 20251009 0 72.94 73.07 72.94 73.05 3700 72.8329 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20251009 0 62.71 62.73 62 62.18 1752608 61.6854 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251009 0 22.444 22.444 22.44 22.44 400 22.221 down down correct
FFND.US Northern Lights Fund Trust II 20251009 0 30.01 30.02 29.9 29.982 9800 29.791 down down correct
FFTY.US Innovator ETFs Trust 20251009 0 40.23 40.36 39.53 39.79 169677 39.2659 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251009 0 28.85 28.85 28.506 28.6 316402 28.0031 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251009 0 69.47 69.71 69.16 69.25 87451 68.995 down down correct
FIDI.US Fidelity International High Dividend ETF 20251009 0 24.73 24.7355 24.4701 24.52 41337 24.2797 down down correct
FIDU.US Fidelity Covington Trust 20251009 0 83.17 83.17 81.6805 81.84 42796 81.6975 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251009 0 2.72 2.77 2.7 2.76 5500 2.76 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251009 0 43.55 43.61 43.483 43.52 37500 42.7899 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251009 0 26.06 26.08 25.941 26.02 3235700 25.5573 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251009 0 91.6 91.6 90.44 90.57 7800 90.5288 down down correct
FIVA.US Fidelity International Value Factor ETF 20251009 0 31.8 31.8 31.449 31.53 40500 31.3973 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251009 0 64.82 65.14 64.4 65.04 53184 64.9385 up up correct
FIW.US First Trust Exchange 20251009 0 114.08 114.09 112.49 112.86 29051 112.6294 down down correct
FLAU.US Franklin FTSE Australia ETF 20251009 0 32.55 32.55 32.1572 32.1572 4592 31.5634 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251009 0 29.53 29.56 29.19 29.233 5400 28.6963 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251009 0 18.5 18.5 18.18 18.2112 17075 17.2563 down down correct
FLCA.US Franklin Templeton ETF Trust 20251009 0 46.08 46.08 45.274 45.34 9820 44.8418 down down correct
FLCB.US Franklin Templeton ETF Trust 20251009 0 21.69 21.7 21.665 21.68 178300 21.3048 down down correct
FLCH.US Franklin FTSE China ETF 20251009 0 26.06 26.06 25.62 25.67 79300 25.2754 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251009 0 21.81 21.81 21.775 21.79 30468 21.3798 down up incorrect
FLEE.US Franklin FTSE Europe ETF 20251009 0 35.18 35.18 34.97 35.002 1600 34.6638 down up incorrect
FLGB.US Franklin FTSE United Kingdom ETF 20251009 0 32.61 32.68 32.29 32.3479 36081 31.7802 down up incorrect
FLGR.US Franklin FTSE Germany ETF 20251009 0 33.405 33.405 33.1801 33.2851 6013 33.177 down up incorrect
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251009 0 20.62 20.62 20.58 20.6 40301 20.2591 down up incorrect
FLIN.US Franklin FTSE India ETF 20251009 0 37.94 37.95 37.8 37.86 115037 37.709 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20251009 0 37.95 37.972 37.78 37.879 20900 37.0692 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20251009 0 35.23 35.2484 34.95 34.98 193945 33.4898 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20251009 0 28.37 28.37 27.88 27.93 82800 26.8682 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20251009 0 22.8 22.83 22.5135 22.59 7867 21.7367 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20251009 0 59.49 59.49 59.14 59.2178 2717 59.2178 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20251009 0 23.6685 23.6999 23.6509 23.6972 2441 23.3532 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251009 0 24.76 24.76 24.7 24.7 407379 24.3251 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251009 0 32.12 32.21 31.78 31.9496 27793 31.2987 down down correct
FLRG.US Fidelity Covington Trust 20251009 0 38.58 38.58 38.17 38.21 26200 38.0226 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251009 0 30.78 30.78 30.77 30.78 331965 30.2226
FLRT.US Pacer Funds Trust 20251009 0 47.41 47.41 47.36 47.38 66330 45.9855 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251009 0 34.89 34.96 34.85 34.9469 1403 34.4978 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251009 0 26.388 26.53 26.29 26.405 31700 25.7171 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20251009 0 39.44 39.44 39.05 39.0721 3507 39.0237 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251009 0 50.7599 50.7599 50.6 50.62 22839 49.7448 down down correct
FLTR.US VanEck Vectors ETF Trust 20251009 0 25.5 25.51 25.5 25.5 815900 25.0129
FLTW.US Franklin FTSE Taiwan ETF 20251009 0 60.71 60.71 59.99 60.09 32800 58.624 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251009 0 25.07 25.09 25.03 25.05 15100 24.6118 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251009 0 53 53 51.8 51.92 16976 51.7145 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251009 0 49.3 50.233 49.1506 49.2247 9594 47.3689 down down correct
FMNY.US First Trust Exchange 20251009 0 26.58 26.64 26.544 26.64 9100 26.1565 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251009 0 15.01 15.01 14.917 14.961 2600 14.8699 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251009 0 75.94 76.11 75.3804 75.54 82095 75.2762 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251009 0 31.21 31.28 30.78 30.84 605900 30.6927 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251009 0 25.81 25.9197 25.6196 25.67 86402 25.5539 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251009 0 44.71 44.71 44.1703 44.24 99959 42.7576 down down correct
FNDE.US Schwab Strategic Trust 20251009 0 36.43 36.43 35.94 36 1696300 34.7382 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251009 0 43.68 43.68 43.1201 43.21 1044242 41.9462 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251009 0 26.49 26.51 26.22 26.28 5374400 26.1619 down down correct
FNGD.US MicroSectors FANG+ Index 20251009 0 4.89 4.95 4.84 4.85 1118510 48.5 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251009 0 249.16 250.8 247.253 250.547 7300 227.7431 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251009 0 128.99 129.2486 127.3701 129.0875 9525 129.0875 up up correct
FNGS.US MicroSectors FANG+ ETN 20251009 0 70.79 71.01 70.355 71.01 68000 71.01 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251009 0 30.25 30.51 29.91 30.5 3182869 30.5 up up correct
FORH.US ETF Opportunities Trust 20251009 0 26.98 27.23 26.98 27.129 1000 26.656 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20251009 0 18.29 18.29 18.25 18.27 1192056 17.7535 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251009 0 19.39 19.39 19.35 19.355 169873 18.8095 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251009 0 166.89 167.7785 165.74 167.07 16908 166.8445 up up correct
FQAL.US Fidelity Quality Factor ETF 20251009 0 75.04 75.06 74.54 74.69 19604 74.4722 down down correct
FREL.US Fidelity Covington Trust 20251009 0 27.31 27.32 27.0601 27.11 153062 26.8931 down down correct
FRI.US First Trust S&P REIT Index Fund 20251009 0 27.71 27.7544 27.47 27.5303 22297 27.1973 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20251009 0 23.02 23.19 22.9 23.15 29700 23.1031 up down incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20251009 0 44.33 44.33 44.2 44.28 288400 43.3175 down up incorrect
FSIG.US First Trust Exchange 20251009 0 19.22 19.235 19.195 19.21 444653 18.742 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20251009 0 20.11 20.11 20.08 20.08 56433 19.7684 down up incorrect
FSMD.US Fidelity Covington Trust 20251009 0 43.91 44.067 43.35 43.44 68900 43.3167 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251009 0 49.65 49.6665 49.45 49.66 136075 49.361 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251009 0 228.98 229 227.3611 228.72 235692 228.4437 down down correct
FTSD.US Franklin ETF Trust 20251009 0 90.83 90.9199 90.6918 90.81 100055 89.1379 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251009 0 20.11 20.12 20.09 20.1 91570 19.8257 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251009 0 58.87 59.01 58.41 58.56 223910 58.1911 down down correct
FVAL.US Fidelity Value Factor ETF 20251009 0 69.57 69.58 69.0957 69.24 19510 68.8776 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20251009 0 46.22 46.23 45.7139 45.8 876814 45.485 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251009 0 65.35 65.35 64.77 64.8527 17630 64.5931 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251009 0 128.56 128.56 127.67 127.78 18192 126.6454 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251009 0 70.03 70.03 69.64 69.6702 34304 69.6252 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251009 0 66.87 66.87 65.81 65.85 7968 65.7279 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20251009 0 107.11 107.115 106.47 106.62 188786 106.2985 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251009 0 110.24 110.24 109.6 109.7 53900 109.7 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251009 0 62.4 62.4 62.05 62.145 16187 61.8064 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251009 0 113.29 113.5062 112.19 112.212 17320 112.076 down down correct
FXI.US iShares Trust 20251009 0 41.13 41.15 40.41 40.51 45824800 40.075 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251009 0 172.62 172.62 171.01 171.83 8300 171.83 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20251009 0 16.41 16.57 16.025 16.07 449540 15.9634 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251009 0 59.03 59.19 58.545 58.68 83575 58.3396 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251009 0 8.2 8.52 8.2 8.47 22521 16.7772 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251009 0 46.83 46.91 46.36 46.4 194347 46.0455 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251009 0 60.25 60.27 60.03 60.09 280600 60.09 down down correct
FXZ.US First Trust Exchange 20251009 0 63.94 63.94 62.0101 62.08 14196 61.7275 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251009 0 49.46 49.5199 49.1967 49.2839 16526 48.4773 down down correct
GAMR.US ETF Managers Trust 20251009 0 100.35 100.35 99.801 100.14 1184 99.6277 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251009 0 99.99 100 99.99 99.99 467341 98.4953
GBLD.US Invesco MSCI Green Building ETF 20251009 0 18 18 18 18 168 17.5837
GBUG.US iPath Gold ETN 20251009 0 40.29 40.29 37.5 38.11 109400 37.5139 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251009 0 22.04 22.04 21.63 21.68 40103 20.2958 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251009 0 41.6 41.67 41.6 41.64 64732 40.9689 up up correct
GDMA.US Alpha Architect ETF Trust 20251009 0 39.44 39.44 39.12 39.28 7200 38.2155 down down correct
GDOC.US Goldman Sachs ETF Trust 20251009 0 33.389 33.389 33.389 33.389 100 33.2845
GDX.US VanEck Vectors Gold Miners ETF 20251009 0 79.195 79.33 74.58 75.61 40970473 75.0648 down down correct
GDXD.US MicroSectors Gold Miners 20251009 0 0.758 0.89 0.75 0.857 255489 171.4 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251009 0 105.18 105.24 98.44 99.89 9826700 97.6405 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251009 0 229.48 230.817 189.145 198.96 1949200 198.96 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251009 0 41.51 41.51 41.0201 41.15 39631 40.2109 down down correct
GGRW.US Gabelli ETFs Trust 20251009 0 35.23 35.667 35.23 35.667 2800 35.5166 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251009 0 45.46 45.46 45.26 45.3052 11798 44.0866 down down correct
GIGB.US Goldman Sachs ETF Trust 20251009 0 46.53 46.53 46.4703 46.51 29662 45.6569 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251009 0 70.5 70.674 69.8 69.811 39548 68.5845 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251009 0 75.68 75.68 75.3 75.582 8400 74.6544 down down correct
GLD.US SPDR Gold Trust 20251009 0 373.14 373.22 362.83 365.43 33674800 365.43 down down correct
GLDM.US World Gold Trust 20251009 0 80.27 80.29 78.065 78.62 16480700 78.62 down down correct
GLDX.US USCF ETF Trust 20251009 0 39.88 39.88 39.5901 39.678 2956 31.6658 down down correct
GLIN.US VanEck Vectors ETF Trust 20251009 0 45.24 45.24 45 45.19 9100 44.8121 down up incorrect
GLL.US ProShares Trust II 20251009 0 15.12 15.96 15.1 15.72 3417150 31.44 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251009 0 37.1 37.1 36.705 36.815 29800 36.8068 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251009 0 176.51 176.52 170.67 172.2 151900 172.2 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251009 0 141.92 141.92 140.27 140.54 3700 139.3284 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251009 0 59.99 60.12 58.74 58.97 291589 58.0548 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251009 0 41.94 41.94 39.34 39.8 83713 39.4452 down down correct
GOEX.US Global X Funds 20251009 0 73.25 73.41 68.55 69.47 57900 68.0578 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251009 0 59.966 59.966 59.53 59.7128 51281 58.1477 down down correct
GREK.US Global X MSCI Greece ETF 20251009 0 66.05 66.2 65.57 65.7 49621 64.3464 down down correct
GRN.US iPath Series B Carbon ETN 20251009 0 31.57 31.57 31.4 31.53 13100 31.53 down up incorrect
GRNB.US VanEck Vectors ETF Trust 20251009 0 24.42 24.42 24.32 24.3335 20627 23.9109 down up incorrect
GSEU.US Goldman Sachs ETF Trust 20251009 0 44 44 43.61 43.6163 4561 43.2215 down up incorrect
GSG.US iShares S&P GSCI Commodity 20251009 0 23.23 23.25 22.905 22.93 99113 22.93 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251009 0 41.43 41.43 40.945 41.06 272632 40.8515 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251009 0 47.72 47.74 47.655 47.705 4200 46.8187 down up incorrect
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251009 0 45.83 45.83 45.6123 45.6123 3668 44.9748 down down correct
GSLC.US Goldman Sachs ETF Trust 20251009 0 131.09 131.09 130.2102 130.52 183546 130.1895 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251009 0 36.94 36.94 36.75 36.8086 3732 35.8659 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251009 0 75.43 75.43 74.62 74.8992 26281 74.6615 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251009 0 50.28 50.3 50.28 50.28 425902 49.3872
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251009 0 40.16 40.17 40 40.17 9200 40.17 up up correct
GTO.US Invesco Total Return Bond ETF 20251009 0 47.59 47.59 47.49 47.52 123851 46.591 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251009 0 44.32 44.44 43.5 43.59 252670 43.2825 down down correct
GURU.US Global X Guru Index ETF 20251009 0 60.09 60.09 59.98 59.996 1385 59.9451 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251009 0 25.23 25.73 23.94 24.08 1288100 23.9559 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251009 0 155.25 155.475 154.065 154.7469 14144 154.2327 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251009 0 40.58 40.746 40.1725 40.26 54677 39.6058 down down correct
GXC.US SPDR Index Shares Funds 20251009 0 105.52 105.52 103.67 103.97 23600 102.5837 down down correct
GXG.US Global X MSCI Colombia ETF 20251009 0 33.02 33.2821 32.97 33.13 11696 31.5558 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251009 0 13.09 13.12 13.05 13.09 9000 12.6758
HACK.US ETF Series Solutions 20251009 0 89.12 89.2158 88.2744 89.09 91302 89.0243 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251009 0 36.65 36.713 36.36 36.45 3300 35.9812 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20251009 0 58.13 58.14 56.9783 57.0896 8579 55.8105 down down correct
HAUZ.US DBX ETF Trust 20251009 0 23.4 23.43 23.17 23.17 57900 22.6058 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251009 0 38.96 38.96 38.55 38.615 24537 38.0083 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251009 0 29.82 29.82 29.4606 29.55 116257 29.3769 down down correct
HDG.US ProShares Hedge Replication ETF 20251009 0 51.5 51.5 51.365 51.365 850 50.9999 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251009 0 16.3866 16.61 16.3725 16.6 113753 16.0345 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251009 0 16 16.2 15.8786 15.8786 1171 15.115 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251009 0 34.37 34.44 34.3208 34.3224 1334 33.9081 down down correct
HDV.US iShares Core High Dividend ETF 20251009 0 122.01 122.24 121.26 121.41 311706 120.1776 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251009 0 51.47 51.47 51.16 51.24 430500 51.24 down down correct
HEQT.US Simplify Exchange Traded Funds 20251009 0 31.51 31.51 31.34 31.367 54100 31.2695 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251009 0 52.06 52.1 51.81 51.89 120780 49.7426 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251009 0 42.94 42.96 42.719 42.8152 29723 42.4084 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251009 0 31.72 31.72 31.44 31.4987 121437 30.8014 down down correct
HHH.US ETF Managers Trust 20251009 0 82.54 82.7 81.12 81.61 393000 81.61 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251009 0 65 65.135 62.805 63.72 34400 62.424 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251009 0 5.85 6.059 5.82 5.96 45950 58.9533 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251009 0 11.74 11.7997 11.55 11.56 82376 11.0476 down down correct
HKND.US Humankind Benefit Corporation 20251009 0 35.1501 35.1501 34.85 34.8712 1725 34.7079 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20251009 0 39.09 39.09 38.95 38.98 56340 38.4157 down down correct
HOLD.US AdvisorShares Trust 20251009 0 32.33 32.395 32.33 32.395 1200 29.7203 up up correct
HOMZ.US ETF Series Solutions 20251009 0 45.05 45.0549 45.05 45.0549 889 44.5363 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251009 0 38.42 38.42 38.2687 38.325 8867 37.5833 down down correct
HTAB.US Hartford Exchange 20251009 0 19.18 19.2 19.16 19.2 67900 18.9008 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251009 0 32.2 32.2 31.87 31.87 4700 31.5658 down down correct
HTRB.US Hartford Total Return Bond ETF 20251009 0 34.37 34.3701 34.3347 34.35 217990 33.6602 down down correct
HTUS.US Exchange Traded Concepts Trust 20251009 0 43.46 43.46 42.7801 42.8388 3143 38.3225 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251009 0 39.66 39.66 39.3187 39.3187 4169 39.1496 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251009 0 47.01 47.01 46.76 46.968 18900 45.8922 down down correct
HYDW.US DBX ETF Trust 20251009 0 47.06 47.06 46.97 47 4200 45.9117 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251009 0 19.98 19.99 19.91 19.99 64116 19.4449 up up correct
HYG.US iShares Trust 20251009 0 80.64 80.645 80.31 80.42 65586750 78.4923 down down correct
HYGH.US iShares U.S. ETF Trust 20251009 0 86.2 86.22 85.8801 86.03 72310 83.7393 down down correct
HYGV.US FlexShares Trust 20251009 0 40.84 40.84 40.675 40.74 140700 39.5474 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251009 0 36.85 36.85 36.7 36.75 1356351 35.7926 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251009 0 24.85 24.95 24.8009 24.85 1166280 24.3863
HYS.US PIMCO 0 20251009 0 94.98 94.98 94.55 94.71 132748 91.7128 down down correct
HYTR.US CP High Yield Trend ETF 20251009 0 21.83 21.86 21.78 21.82 73500 21.2888 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251009 0 42.36 42.36 42.08 42.18 7894 40.9803 down down correct
IAI.US iShares U.S. Broker 20251009 0 175.67 176.24 174.8301 176.18 91160 175.7407 up up correct
IAK.US iShares U.S. Insurance ETF 20251009 0 135.14 135.61 133.29 133.46 51851 132.8179 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251009 0 30.19 30.19 30.045 30.09 38400 30.09 down down correct
IAT.US iShares U.S. Regional Banks ETF 20251009 0 51.4 51.6 50.95 51.27 351050 50.7414 down down correct
IAU.US iShares Gold Trust 20251009 0 76.39 76.41 74.3 74.83 23845100 74.83 down down correct
IAUM.US iShares® Gold Trust Micro 20251009 0 40.43 40.44 39.319 39.6 8082500 39.6 down down correct
IBD.US Northern Lights Fund Trust IV 20251009 0 24.23 24.23 24.125 24.16 44218 23.7505 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251009 0 25.12 25.13 25.12 25.13 1151152 24.9585 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251009 0 24.24 24.2785 24.23 24.23 592107 23.8157 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251009 0 24.29 24.2989 24.27 24.27 656228 23.8394 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251009 0 25.45 25.5242 25.44 25.45 524333 24.9745
IBDU.US iShares Trust 20251009 0 23.42 23.42 23.39 23.39 400700 22.9471 down down correct
IBDV.US iShares Trust 20251009 0 22.09 22.15 22.06 22.07 490700 21.6604 down down correct
IBDW.US iShares Trust 20251009 0 21.17 21.17 21.131 21.14 454300 20.7324 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251009 0 32 32.005 31.69 31.81 78117 31.454 down down correct
IBUY.US Amplify Online Retail ETF 20251009 0 75.16 75.16 74.67 74.7627 2954 74.6845 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251009 0 81.31 81.32 80.36 80.55 938340 79.0731 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251009 0 34.4 34.4 34.01 34.06 100891 33.8591 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251009 0 33.17 33.17 32.87 32.9644 14363 32.3542 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251009 0 54.13 54.14 53.48 53.63 310038 52.6467 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251009 0 24.75 24.75 24.56 24.56 72583 24.4163 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251009 0 35.91 35.91 35.45 35.45 14024 35.1037 down down correct
IDRV.US iShares Trust 20251009 0 37.43 37.43 36.77 36.88 14500 36.5553 down down correct
IDU.US iShares U.S. Utilities ETF 20251009 0 115.02 115.357 114.2425 114.41 46834 113.7008 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251009 0 16.35 16.44 16.34 16.37 4494 16.0428 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251009 0 67.24 67.26 66.45 66.6 7553522 65.463 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251009 0 69.03 69.075 68.23 68.38 830440 67.5608 down down correct
IEV.US iShares Trust 20251009 0 66.43 66.43 65.655 65.76 218878 65.0401 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251009 0 19.29 19.44 18.8 18.91 68439 18.8358 down down correct
IFED.US IFED 20251009 0 46.34 46.34 46.34 46.34 100 46.34
IG.US Principal Exchange 20251009 0 21.01 21.025 20.96 20.97 19874 20.5391 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251009 0 24.58 24.58 24.53 24.55 30179 23.9903 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251009 0 51.35 51.35 51.215 51.27 2320840 50.1872 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251009 0 129.5 129.5 128.6043 129.36 255381 129.2952 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251009 0 53.11 53.12 52.525 52.84 58316 52.8006 down down correct
IHDG.US WisdomTree Trust 20251009 0 47.23 47.2799 46.98 47.03 130470 46.9585 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251009 0 75.3 75.7928 75.3 75.58 25008 75.0664 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251009 0 51.41 51.56 50.71 50.77 121566 50.5388 down down correct
IHI.US iShares U.S. Medical Devices ETF 20251009 0 60.47 60.59 59.97 60.05 716542 59.9896 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251009 0 21.9499 21.95 21.8061 21.83 17100 21.3236 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251009 0 24.81 24.848 24.81 24.83 14050 24.4019 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251009 0 35.389 35.389 35.2 35.259 246900 35.259 down down correct
IJH.US iShares Trust 20251009 0 65.77 65.96 64.94 65.09 7239319 64.7696 down down correct
IJJ.US iShares S&P Mid 20251009 0 130.74 131.04 129.0404 129.2 110348 128.412 down down correct
IJK.US iShares S&P Mid 20251009 0 96.81 96.82 95.475 95.7 170401 95.4965 down down correct
IJR.US iShares Core S&P Small 20251009 0 119 119.34 117.675 117.95 3089192 117.4047 down down correct
IJS.US iShares S&P Small 20251009 0 110.93 111.1405 109.6 109.85 129558 109.3379 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251009 0 32.86 32.92 32.681 32.81 12000 32.81 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251009 0 93.44 93.44 92.9 93.1014 9720 92.7999 down down correct
ILCG.US iShares Morningstar Growth ETF 20251009 0 106.07 106.07 105.49 105.95 33393 105.7944 down down correct
ILCV.US iShares Morningstar Value ETF 20251009 0 90.51 90.6445 89.75 89.8767 19048 89.4204 down down correct
ILDR.US First Trust Exchange 20251009 0 33.64 33.83 33.59 33.79 23400 33.79 up up correct
ILF.US iShares Latin America 40 ETF 20251009 0 28.25 28.31 27.905 27.91 1963120 27.2522 down down correct
ILTB.US iShares Trust 20251009 0 50.37 50.3895 50.275 50.36 22650 49.3743 down down correct
IMCB.US iShares Morningstar Mid 20251009 0 83.64 83.64 82.78 82.92 28084 82.5743 down down correct
IMCG.US iShares Morningstar Mid 20251009 0 83.41 83.52 82.8 82.94 102749 82.7246 down down correct
IMTB.US iShares Core 5 20251009 0 44.05 44.12 44.0301 44.07 22264 43.2694 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251009 0 47.95 47.95 47.4412 47.56 262879 45.9004 down down correct
INCO.US Columbia India Consumer ETF 20251009 0 64.99 65.05 64.73 64.81 17000 64.81 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251009 0 55.49 55.7068 55.24 55.35 21568 55.1536 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251009 0 37.41 37.5 37.18 37.29 6674 36.3817 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251009 0 44.79 44.79 43.7001 43.78 105735 43.6805 down up incorrect
INKM.US SSGA Active Trust 20251009 0 33.112 33.14 33.04 33.041 3799 32.4999 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251009 0 23.88 23.91 23.87 23.885 35500 23.5545 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251009 0 36.42 36.42 36.0208 36.11 385167 35.6138 down down correct
IOCT.US Innovator ETFs Trust 20251009 0 34.51 34.51 34.159 34.26 44900 34.26 down down correct
IOO.US iShares Global 100 ETF 20251009 0 122.12 122.12 121.12 121.55 167700 121.1168 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251009 0 74.67 74.67 73.87 74.02 302092 71.7553 down down correct
IPAY.US ETF Series Solutions 20251009 0 58.74 58.9843 58.26 58.38 10658 57.9293 down down correct
IPO.US Renaissance IPO ETF 20251009 0 51.73 52.34 51.51 52.21 122000 52.21 up up correct
IPOS.US Renaissance International IPO ETF 20251009 0 17.49 17.49 17.385 17.4003 1306 17.3816 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251009 0 28.85 28.85 28.5409 28.61 46493 28.4455 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251009 0 34.43 34.43 34.14 34.2615 6609 34.0475 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251009 0 44.98 44.98 44.4261 44.53 5713255 44.0918 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251009 0 34.63 34.63 34.34 34.34 1900 34.1005 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251009 0 53.39 53.39 53.18 53.246 33300 53.0766 down down correct
ISCB.US iShares Morningstar Small 20251009 0 64.56 64.56 63.89 63.977 2829 63.6687 down down correct
ISCF.US iShares Trust 20251009 0 41.37 41.37 40.933 41.04 43913 40.2626 down down correct
ISCG.US iShares Morningstar Small 20251009 0 55.62 55.64 55.18 55.34 26000 55.2335 down down correct
ISCV.US iShares Morningstar Small 20251009 0 67.11 67.45 66.33 66.4582 9801 65.9971 down down correct
ISRA.US VanEck Vectors Israel ETF 20251009 0 56.29 56.29 55.31 55.55 9514 54.7545 down down correct
ISWN.US Amplify ETF Trust 20251009 0 21.251 21.251 21.19 21.194 1000 21.0405 down down correct
ITAN.US Alpha Architect ETF Trust 20251009 0 35.28 35.28 34.87 34.945 5200 34.8525 down down correct
ITEQ.US BlueStar Israel Technology ETF 20251009 0 59.76 59.77 59.134 59.2252 13557 58.731 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251009 0 147.42 147.47 146.39 146.8 1184047 146.3194 down down correct
IVE.US iShares Trust 20251009 0 208.57 208.6718 206.67 207.1 449054 206.1356 down down correct
IVES.US ETF Managers Trust 20251009 0 33.77 33.8 33.45 33.8 992500 33.6621 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251009 0 35.77 35.79 35.33 35.41 523630 34.774 down down correct
IVOG.US Vanguard S&P Mid 20251009 0 120.74 120.74 118.98 119.2054 20360 118.451 down down correct
IVOL.US Krane Shares Trust 20251009 0 19.36 19.39 19.35 19.37 86600 19.0813 up up correct
IVOO.US Vanguard Admiral Funds 20251009 0 111.23 111.5275 109.88 110.12 55746 109.7063 down down correct
IVOV.US Vanguard S&P Mid 20251009 0 101.47 101.788 100.26 100.36 5945 98.5862 down down correct
IVV.US iShares Core S&P 500 ETF 20251009 0 676.8 677.19 672.5 674.52 2501820 672.1404 down down correct
IVW.US iShares S&P 500 Growth ETF 20251009 0 122.22 122.24 121.565 122.06 2279360 121.93 down down correct
IWB.US iShares Russell 1000 ETF 20251009 0 369.8 369.87 367.29 368.29 593300 367.2041 down down correct
IWC.US iShares Micro 20251009 0 154.41 155 153.28 154.34 17574 153.6381 down down correct
IWD.US iShares Russell 1000 Value ETF 20251009 0 205.2 205.45 203.31 203.7 1890143 202.7214 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251009 0 44.92 45.33 44.92 45.164 2000 45.164 up up correct
IWF.US iShares Russell 1000 Growth ETF 20251009 0 475.35 475.51 472.54 474.6 965467 474.1206 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251009 0 57.4 58.146 57.4 58.146 7000 58.146 up up correct
IWL.US iShares Russell Top 200 ETF 20251009 0 167.99 168.13 167.1 167.62 69657 167.1879 down down correct
IWM.US iShares Trust 20251009 0 246.31 247.25 244.01 245.13 26243150 244.3107 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251009 0 23 23 23 23 0 23
IWN.US iShares Russell 2000 Value ETF 20251009 0 179.22 179.61 177.01 177.69 602200 176.6753 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251009 0 327.73 329.04 325.01 326.74 248446 326.0171 down down correct
IWP.US iShares Russell Mid 20251009 0 144.13 144.26 143.22 143.82 482991 143.6557 down down correct
IWR.US iShares Russell Mid 20251009 0 97.33 97.47 96.315 96.5 1403645 96.1103 down down correct
IWS.US iShares Russell Mid 20251009 0 140.7 140.85 138.9334 139.13 324509 138.4916 down down correct
IWV.US iShares Russell 3000 ETF 20251009 0 383.3 383.3 380.6101 381.55 576635 380.4876 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251009 0 88.56 88.69 87.95 88.13 400392 87.7499 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20251009 0 277.87 277.87 276.24 277.32 251837 277.0507 down up incorrect
IXC.US iShares Global Energy ETF 20251009 0 42.01 42.15 41.27 41.33 206220 40.509 down up incorrect
IXG.US iShares Global Financials ETF 20251009 0 115.986 115.986 114.96 115.28 6966 114.2611 down up incorrect
IXJ.US iShares Global Healthcare ETF 20251009 0 92.57 92.79 92.01 92.12 144552 91.5591 down up incorrect
IXN.US iShares Global Tech ETF 20251009 0 106.58 106.66 105.9132 106.35 131273 105.3962 down up incorrect
IXP.US iShares Global Comm Services ETF 20251009 0 122.555 122.555 121.775 122.2 5125 119.0899 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20251009 0 103.26 103.3123 102.67 103 118974 102.8928 down up incorrect
IYE.US iShares U.S. Energy ETF 20251009 0 47.48 47.87 46.71 46.76 535650 46.4275 down down correct
IYF.US iShares U.S. Financials ETF 20251009 0 125.13 125.57 124.35 124.73 206223 124.1798 down down correct
IYG.US iShares U.S. Financial Services ETF 20251009 0 88.77 88.77 88.1 88.32 63916 88.0698 down down correct
IYH.US iShares U.S. Healthcare ETF 20251009 0 61.1 61.3497 60.79 60.89 261371 60.6582 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20251009 0 67.72 67.951 67.45 67.95 112148 67.2601 up up correct
IYM.US iShares U.S. Basic Materials ETF 20251009 0 152.48 152.5499 148.39 148.72 20033 147.9824 down down correct
IYR.US iShares U.S. Real Estate ETF 20251009 0 95.57 95.57 94.565 94.81 5294914 93.9504 down down correct
IYW.US iShares U.S. Technology ETF 20251009 0 200.95 201 199.585 200.61 1569412 200.5535 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251009 0 164.26 164.26 163.325 163.58 15371 163.1051 down up incorrect
JAAA.US Janus Detroit Street Trust 20251009 0 50.61 50.63 50.6 50.61 4134900 49.5827
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251009 0 46.38 46.55 46.38 46.54 43679 45.7236 up down incorrect
JCTR.US J.P. Morgan Exchange 20251009 0 89.8627 89.8627 89.8627 89.8627 0 89.8627
JDIV.US JPMorgan U.S. Dividend ETF 20251009 0 53.923 53.923 53.923 53.923 100 53.4159
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251009 0 3.78 4.285 3.78 4.18 2618250 82.8431 up down incorrect
JEPI.US J.P. Morgan Exchange 20251009 0 56.92 56.99 56.71 56.75 4309600 54.979 down up incorrect
JETS.US U.S. Global Jets ETF 20251009 0 25.68 25.75 24.66 24.83 4336781 24.6283 down up incorrect
JHCB.US John Hancock Exchange 20251009 0 21.76 21.76 21.71 21.71 14500 21.2793 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251009 0 32.22 32.22 31.86 31.92 36114 31.4336 down up incorrect
JHMB.US John Hancock Exchange 20251009 0 22.2 22.32 22.17 22.197 20300 21.7835 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20251009 0 40.48 40.48 39.95 40.1 53436 39.5403 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20251009 0 78.694 78.76 78.445 78.56 166297 78.1098 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251009 0 65.11 65.215 64.37 64.51 123489 64.155 down down correct
JHMU.US John Hancock Exchange 20251009 0 26.05 26.07 26.02 26.043 3000 25.6559 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251009 0 42.19 42.19 41.6 41.69 69651 41.4017 down down correct
JIG.US J.P. Morgan Exchange 20251009 0 77.13 77.13 75.8887 76.09 54820 74.4005 down down correct
JIGB.US J.P. Morgan Exchange 20251009 0 46.0519 46.12 46.015 46.045 5477 45.1182 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251009 0 93.44 93.44 92.9 93.1014 9720 93.1014 down down correct
JKE.US iShares Morningstar Growth ETF 20251009 0 106.07 106.07 105.49 105.95 33393 105.95 down down correct
JKF.US iShares Morningstar Value ETF 20251009 0 90.51 90.6445 89.75 89.8767 19048 89.8767 down down correct
JKG.US iShares Morningstar Mid 20251009 0 83.64 83.64 82.78 82.92 28084 82.92 down down correct
JKJ.US iShares Morningstar Small 20251009 0 64.56 64.56 63.89 63.977 2829 63.977 down down correct
JKK.US iShares Morningstar Small 20251009 0 55.62 55.64 55.1831 55.34 25967 55.34 down down correct
JMBS.US Janus Henderson Mortgage 20251009 0 45.58 45.6073 45.54 45.58 416828 44.6178
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251009 0 68.17 68.255 67.81 67.99 50715 67.8221 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251009 0 97.2 97.235 96.79 96.94 8213901 94.3454 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251009 0 183.56 183.69 160 165.53 869600 164.7568 down down correct
JOJO.US Tidal ETF Trust 20251009 0 15.41 15.41 15.39 15.405 4500 15.0962 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20251009 0 58.11 58.43 56.81 57.46 221100 56.5993 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251009 0 59.28 59.28 58.7006 58.8019 12515 57.8084 down down correct
JPIE.US J.P. Morgan Exchange 20251009 0 46.21 46.22 46.15 46.19 813600 45.1433 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251009 0 66.68 66.68 66.0593 66.08 52776 64.6162 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251009 0 40.21 40.21 40.12 40.18 39995 39.2547 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251009 0 108.8 108.8037 107.4 107.4363 5823 106.7309 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251009 0 50.05 50.05 49.4 49.7 16868 49.3911 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251009 0 123.32 123.52 122.62 122.706 2899 121.8245 down down correct
JPXN.US iShares JPX 20251009 0 87 87 86.27 86.27 3483 84.2505 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251009 0 63.15 63.18 62.685 62.85 515973 62.6047 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251009 0 47.48 47.48 47.46 47.48 117100 46.6377
JSTC.US Tidal ETF Trust 20251009 0 20.527 20.527 20.33 20.39 42400 20.217 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251009 0 60.48 60.5195 60.48 60.5195 466 60.3139 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251009 0 94.96 94.96 94.34 94.609 14716 94.3543 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251009 0 48.0998 48.14 47.63 47.704 26027 47.3983 down down correct
JXI.US iShares Global Utilities ETF 20251009 0 80.27 80.27 79.6295 79.754 5902 78.8299 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251009 0 31.68 31.89 31.27 31.43 9879 31.3729 down down correct
KBA.US KraneShares Trust 20251009 0 30.42 30.42 29.9797 30.04 216554 29.5674 down down correct
KBE.US SPDR S&P Bank ETF 20251009 0 58.98 59.1891 58.415 58.74 1353516 58.3563 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20251009 0 17.765 17.81 17.695 17.81 29000 17.3031 up up correct
KCE.US SPDR S&P Capital Markets ETF 20251009 0 151.36 151.92 150.05 150.92 64300 150.193 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251009 0 27.22 27.22 26.71 26.93 4400 25.5676 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251009 0 35.58 35.58 35.21 35.275 4700 34.1326 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251009 0 26.28 26.502 26.28 26.495 700 25.8996 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251009 0 31.79 31.87 31.314 31.44 25400 31.1778 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251009 0 24.55 24.55 24.52 24.545 1800 23.8401 down down correct
KIE.US SPDR S&P Insurance ETF 20251009 0 59.85 60.07 59.085 59.2 878205 58.893 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20251009 0 51.15 51.15 50.65 50.7094 1803 50.7094 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251009 0 26.94 26.9799 26.88 26.9 58161 25.6047 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251009 0 11.296 11.296 11.2815 11.2815 847 11.2429 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251009 0 117.275 117.559 117.275 117.434 700 116.9523 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251009 0 33.26 35.28 33.2 35.24 3581600 35.24 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251009 0 65 65.14 64.19 64.54 79510 63.7845 down down correct
KONG.US ETF Opportunities Trust 20251009 0 30.446 30.446 30.446 30.446 100 30.336
KORP.US American Century Diversified Corporate Bond ETF 20251009 0 47.52 47.52 47.4201 47.47 33971 46.4675 down down correct
KORU.US Direxion Shares ETF Trust 20251009 0 123.01 123.01 116.97 118.58 201462 117.4526 down down correct
KRBN.US KraneShares Global Carbon ETF 20251009 0 33.44 33.63 33.21 33.54 16600 32.9059 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251009 0 63.34 63.45 62.57 62.95 16841800 62.5587 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251009 0 40.7 40.905 40.54 40.68 1231536 40.1937 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251009 0 20.52 20.58 20.25 20.34 107900 20.34 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251009 0 20.96 20.96 20.65 20.66 98900 19.8666 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251009 0 27.55 27.55 27.4 27.419 1100 25.739 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251009 0 42.23 42.24 41.17 41.34 24935500 38.9658 down down correct
KXI.US iShares Global Consumer Staples ETF 20251009 0 64.16 64.16 63.7778 64 77536 63.24 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251009 0 34.22 34.31 32.94 33.63 1494301 33.2328 down down correct
LABU.US Direxion Shares ETF Trust 20251009 0 110.49 114.39 109.97 112.02 1020162 111.4438 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251009 0 33.38 33.38 33.19 33.241 1000 33.241 down down correct
LCR.US Leuthold Core ETF 20251009 0 38.1 38.1 37.89 37.91 7100 37.398 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251009 0 54.25 54.25 53.635 53.667 5900 52.6987 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251009 0 73.21 73.268 72.97 73.05 21300 72.8057 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251009 0 95.99 95.99 95.8228 95.93 155107 94.2478 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251009 0 41.23 41.23 41.09 41.11 47091 40.1229 down down correct
LGH.US HCM Defender 500 Index ETF 20251009 0 61.33 61.33 60.84 61.04 14300 60.8061 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251009 0 177.6 177.6 175.6901 175.969 19553 175.0179 down down correct
LGOV.US First Trust Exchange 20251009 0 21.86 21.86 21.801 21.82 112100 21.363 down down correct
LIT.US Global X Funds 20251009 0 60 60 58.865 59.12 507517 58.9599 down down correct
LOPP.US Gabelli ETFs Trust 20251009 0 32.314 32.314 32.314 32.314 1 32.0521
LOUP.US Innovator ETFs Trust 20251009 0 78.66 78.66 77.3169 78.2436 11802 78.2436 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251009 0 111.17 111.21 110.9525 111.04 29660689 109.0153 down down correct
LQDB.US iShares Trust 20251009 0 87.67 87.68 87.645 87.68 1300 86.0121 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251009 0 93.2 93.259 93.07 93.16 35100 90.982 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251009 0 69.45 69.45 69.01 69.17 100863 68.9166 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251009 0 48.98 49.25 48.971 49.155 3000 49.155 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251009 0 44.6235 44.6235 44.0401 44.08 11673 43.7829 down down correct
LSAT.US Two Roads Shared Trust 20251009 0 40.89 41.03 40.52 40.73 18400 39.9837 down down correct
LTL.US ProShares Ultra Telecommunications 20251009 0 110.5 110.5 109.47 109.5762 4538 27.3061 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251009 0 53.3 53.4199 53.175 53.29 43265 52.6707 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251009 0 53.932 53.932 53.144 53.144 300 53.1023 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251009 0 20.21 20.29 20.21 20.26 4700 20.13 up up correct
MBOX.US Freedom Day Dividend ETF 20251009 0 35.32 35.32 34.88 34.902 8600 34.7032 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251009 0 20.82 20.8499 20.82 20.83 2647 20.4126 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251009 0 600.31 602.09 592.97 594.43 668906 592.295 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251009 0 92.45 92.45 91.0801 91.28 81048 91.0911 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251009 0 84.01 84.1828 82.91 83.11 65185 82.7301 down down correct
META.US Roundhill Ball Metaverse ETF 20251009 0 718.275 733.51 712.44 733.51 12717170 732.9122 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251009 0 21.12 21.45 20.5 20.9 19234 20.7726 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251009 0 37.25 37.25 36.85 36.9195 11611 36.6064 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251009 0 22.48 22.48 22.218 22.232 9600 22.1653 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251009 0 56.09 56.0981 55.6399 55.7589 4484 55.5446 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251009 0 247 247 245.6325 246.36 49055 245.7737 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251009 0 408.905 409.03 406.44 408.43 301437 408.0414 down down correct
MGV.US Vanguard World Fund 20251009 0 138.32 138.57 137.3131 137.58 266850 136.7843 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251009 0 67.1983 67.2195 67.17 67.2195 2206 67.1798 up up correct
MIDE.US DBX ETF Trust 20251009 0 32.062 32.062 32.062 32.062 100 31.885
MIDU.US Direxion Shares ETF Trust 20251009 0 51.46 52.0999 49.6875 50.08 35875 50.021 down down correct
MINO.US PIMCO ETF Trust 20251009 0 45.27 45.31 45.23 45.29 68800 44.5522 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251009 0 100.42 100.42 100.4 100.42 1088421 98.6473
MJ.US ETFMG Alternative Harvest ETF 20251009 0 40.05 42.87 40.0001 40.71 418133 39.9026 up up correct
MLPA.US Global X MLP ETF 20251009 0 47.9 47.97 47.18 47.29 159983 45.4469 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251009 0 24.44 24.5087 24.2487 24.2487 823 23.4245 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251009 0 55.84 55.84 51.02 53.022 2700 50.0368 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251009 0 62.02 62.23 60.54 60.54 329223 59.0479 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20251009 0 23.97 23.97 23.75 23.822 171325 23.4332 down down correct
MMIT.US IndexIQ Active ETF Trust 20251009 0 24.28 24.28 24.22 24.25 182726 23.8969 down down correct
MMLG.US First Trust Exchange 20251009 0 36.56 36.69 36.555 36.69 6000 36.69 up up correct
MMSC.US MMSC 20251009 0 23.95 24.04 23.91 23.958 2400 23.958 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251009 0 287.0101 287.313 286.81 287.313 1590 286.7208 up down incorrect
MNA.US IQ Merger Arbitrage ETF 20251009 0 35.83 35.83 35.67 35.73 22291 35.73 down up incorrect
MOO.US VanEck Vectors Agribusiness ETF 20251009 0 73.59 73.965 72.82 72.87 38782 71.1066 down up incorrect
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251009 0 10.52 10.56 10.35 10.37 299837 10.049 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251009 0 51.425 51.425 51.425 51.425 200 50.8991
MSOS.US AdvisorShares Pure US Cannabis ETF 20251009 0 5.45 5.61 5.245 5.4 10169800 5.4 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251009 0 44.68 44.68 44.57 44.585 5201 43.6849 down up incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251009 0 39.332 39.332 39.332 39.332 100 39.332
MUB.US iShares Trust 20251009 0 106.54 106.6 106.45 106.56 2398745 105.1628 up down incorrect
MUNI.US PIMCO ETF Trust 20251009 0 52.29 52.29 52.25 52.27 297505 51.5612 down up incorrect
MUSI.US American Century Multisector Income ETF 20251009 0 44.19 44.19 44.124 44.15 2600 43.1534 down up incorrect
MUST.US Columbia Multi 20251009 0 20.53 20.63 20.52 20.53 56952 20.257
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251009 0 15.42 15.42 14.7929 14.7929 25142 13.577 down up incorrect
MVV.US ProShares Ultra MidCap400 20251009 0 70.09 70.365 68.4615 68.63 6824 68.4183 down up incorrect
MXI.US iShares Global Materials ETF 20251009 0 93.37 93.37 91.46 91.7397 3294 91.0634 down down correct
MYY.US ProShares Short MidCap400 20251009 0 17.82 17.8756 17.8 17.8756 2722 17.6863 up up correct
MZZ.US ProShares UltraShort MidCap400 20251009 0 8.11 8.3 8.11 8.2927 3507 8.1642 up up correct
NACP.US Impact Shares Trust I 20251009 0 48.38 48.38 48.12 48.12 500 48.12 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251009 0 64.975 65.03 60.08 60.78 2824494 60.7172 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251009 0 65.94 66 64.13 64.3607 9504 63.6956 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251009 0 35.505 35.505 35.505 35.505 100 35.4051
NERD.US Listed Funds Trust 20251009 0 27.48 27.48 27.19 27.34 7900 27.1701 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251009 0 24.27 24.3 24.101 24.12 2200 23.6095 down down correct
NFLT.US Virtus Newfleet Multi 20251009 0 23.27 23.27 23.0328 23.1 41280 22.5634 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251009 0 63.52 63.52 62.89 62.985 83178 60.3485 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251009 0 147.83 149.37 144.7101 147.16 966370 143.5813 down down correct
NORW.US Global X MSCI Norway ETF 20251009 0 30.17 30.17 29.57 29.7554 8825 29.3354 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251009 0 16.2 17.06 15.94 16.977 1000 84.885 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251009 0 19.65 20.3 18.86 18.94 57500 18.94 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251009 0 36.77 36.788 36.672 36.672 1100 36.2908 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251009 0 43.34 43.36 42.97 43.2 11597 42.4945 down down correct
NTSX.US WisdomTree Trust 20251009 0 54.32 54.32 53.98 54.15 56200 53.987 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251009 0 21.28 21.28 21.2428 21.2494 8740 20.8762 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251009 0 22.42 22.42 22.38 22.39 95847 22.0346 down down correct
NUGO.US Nushares ETF Trust 20251009 0 40.16 40.16 39.96 40.133 900 40.133 down down correct
NUGT.US Direxion Shares ETF Trust 20251009 0 165.75 166.045 146.41 150.63 1986023 150.4714 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251009 0 21.57 21.57 21.5 21.54 9100 20.9678 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251009 0 23.4 23.4 23.395 23.395 2461 23.0325 down down correct
NWLG.US Nuveen Winslow Large 20251009 0 38.52 38.52 38.52 38.52 100 38.52
NYF.US iShares New York Muni Bond ETF 20251009 0 53.35 53.38 53.3009 53.34 52751 52.6575 down down correct
OALC.US Unified Series Trust 20251009 0 35.21 35.21 34.85 35.01 19100 34.8009 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251009 0 26.04 26.04 25.8 25.8151 1762 25.3184 down down correct
OCIO.US ClearShares OCIO ETF 20251009 0 37.13 37.2695 37.12 37.2695 673 34.1737 up up correct
OEF.US iShares S&P 100 ETF 20251009 0 337.02 337.02 334.96 336.23 594013 335.3972 down down correct
OIH.US VanEck Vectors ETF Trust 20251009 0 263.05 265.74 255.48 257.08 297044 252.694 down down correct
OILU.US Bank of Montreal 20251009 0 24.04 24.57 22.67 22.74 159600 22.74 down down correct
OND.US ProShares Trust 20251009 0 48.19 48.19 47.77 47.82 500 47.82 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251009 0 128.18 128.18 128.1017 128.1017 1665 127.6662 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251009 0 133.54 133.54 132.1112 132.1762 11629 131.4732 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251009 0 113.4502 113.9 111.91 112.03 10669 111.0824 down down correct
ONLN.US ProShares Online Retail ETF 20251009 0 61.34 61.34 60.205 60.5897 14144 60.5358 down down correct
ONOF.US Global X Funds 20251009 0 37.437 37.437 37.23 37.321 1700 37.0002 down down correct
OPER.US ETF Series Solutions 20251009 0 100.12 100.12 100.115 100.12 16600 98.5325
OUNZ.US VanEck Merk Gold Trust 20251009 0 39.05 39.05 37.98 38.24 2135600 38.24 down down correct
OVB.US Overlay Shares Core Bond ETF 20251009 0 20.59 20.61 20.56 20.575 61900 20.0833 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251009 0 29.21 29.21 29.031 29.088 2200 27.608 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251009 0 52.43 52.43 52.25 52.387 6600 51.0827 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251009 0 39.205 39.205 39.06 39.164 13100 39.0463 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251009 0 21.42 21.42 21.39 21.403 66700 20.9454 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251009 0 35.18 35.253 35.08 35.155 3400 34.1059 down down correct
OVT.US Listed Funds Trust 20251009 0 22.052 22.11 22.05 22.079 17500 21.3684 up up correct
OWNS.US Impact Shares Trust I 20251009 0 17.4 17.44 17.4 17.415 15500 17.2143 up up correct
PAB.US PGIM ETF Trust 20251009 0 42.87 42.87 42.85 42.85 600 42.0413 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251009 0 51.58 51.58 51.11 51.13 15000 50.7522 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251009 0 136.23 136.66 128.21 129.43 1450400 129.43 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251009 0 46.84 46.88 46.36 46.437 7800 46.0126 down down correct
PBD.US Invesco Global Clean Energy ETF 20251009 0 16.2 16.25 16.05 16.14 26156 16.0502 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251009 0 72.035 72.035 71.5318 71.55 2514 71.1866 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251009 0 45.87 45.87 45.325 45.43 4918 45.3114 down down correct
PBP.US Invesco Exchange 20251009 0 22.28 22.329 22.2306 22.24 27049 21.0912 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251009 0 32.79 33.1 32.365 32.77 1537163 32.6429 down down correct
PCEF.US Invesco Exchange 20251009 0 20.23 20.23 20.12 20.15 77178 19.4998 down down correct
PCY.US Invesco Exchange 20251009 0 21.62 21.63 21.53 21.56 291100 21.0409 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251009 0 41.32 41.32 40.8408 40.925 67051 40.4353 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251009 0 58.64 58.64 58.05 58.21 69503 58.1439 down down correct
PEXL.US Pacer Funds Trust 20251009 0 58.55 58.55 57.843 57.9388 8960 57.7942 down down correct
PFFA.US ETFis Series Trust I 20251009 0 21.78 21.78 21.5801 21.61 578651 20.7742 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20251009 0 19.51 19.5297 19.385 19.4 514338 18.8994 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251009 0 8.8472 8.8472 8.7401 8.7648 2700 8.381 down up incorrect
PFFR.US ETFis Series Trust I 20251009 0 18.8 18.8006 18.5 18.6 14563 17.9929 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20251009 0 23.1 23.15 23 23 39000 22.1419 down up incorrect
PFIG.US Invesco Exchange 20251009 0 24.25 24.315 24.25 24.27 19477 23.8381 up down incorrect
PFIX.US Simplify Exchange Traded Funds 20251009 0 48.5 48.95 48.31 48.79 297000 45.8705 up down incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251009 0 19.71 19.745 19.68 19.68 136200 19.2396 down up incorrect
PFUT.US Putnam Sustainable Future ETF 20251009 0 26.335 26.38 26.3 26.33 22400 26.33 down up incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251009 0 18.03 18.0371 17.89 17.9 402045 17.4071 down up incorrect
PGF.US Invesco Financial Preferred ETF 20251009 0 14.65 14.665 14.5501 14.56 110900 14.1847 down up incorrect
PGHY.US Invesco Exchange 20251009 0 19.94 20.0167 19.86 19.86 30521 19.2747 down up incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20251009 0 44.85 44.881 44.7 44.881 8800 44.8714 up down incorrect
PGX.US Invesco Preferred ETF 20251009 0 11.63 11.6399 11.55 11.58 1654206 11.2808 down down correct
PHB.US Invesco Exchange 20251009 0 18.53 18.535 18.47 18.495 32305 18.0649 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251009 0 37.8434 37.8434 37.4201 37.55 6089 37.3848 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251009 0 35.5 35.5 35.32 35.37 135867 34.4583 down down correct
PHYS.US Sprott Physical Gold Trust 20251009 0 31.09 31.1 30.18 30.39 7431500 30.39 down down correct
PICB.US Invesco Exchange 20251009 0 23.67 23.67 23.5 23.53 79147 23.1957 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251009 0 94.76 94.76 94.76 94.76 100 93.9359
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251009 0 8.36 8.51 8.36 8.39 79040 8.3687 up up correct
PIN.US Invesco India ETF 20251009 0 25.5 25.56 25.44 25.46 26811 23.8237 down down correct
PINK.US Simplify Exchange Traded Funds 20251009 0 32.92 33.08 32.8 32.89 53800 32.8018 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251009 0 95.3975 95.6422 94.63 94.7 7504 94.4816 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251009 0 96.05 96.05 94.08 94.14 27249 94.1051 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251009 0 36.3 36.3 36.176 36.28 29600 36.1444 down down correct
PLTM.US GraniteShares Platinum Trust 20251009 0 16.21 16.22 15.53 15.65 726971 15.65 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251009 0 159.89 159.96 156.39 156.71 158300 156.71 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251009 0 153.54 153.54 146.58 147.67 871245 147.67 down down correct
PQDI.US Principal Exchange 20251009 0 19.59 19.59 19.53 19.54 1400 19.1095 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251009 0 19.08 19.085 19.065 19.07 128661 18.6609 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251009 0 45.48 45.55 45.08 45.17 226811 44.9887 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251009 0 73.89 74.1 72.9 73.63 42628 73.6254 down down correct
PSIL.US PSIL 20251009 0 20.68 20.74 20.431 20.638 21600 18.7706 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251009 0 33 33 32.77 32.837 103260 31.9304 down down correct
PSLV.US Sprott Physical Silver Trust 20251009 0 16.92 16.95 15.75 16.43 38589600 16.43 down down correct
PSP.US Invesco Exchange 20251009 0 68.765 68.765 68.15 68.46 113614 66.9815 down down correct
PSQ.US ProShares Trust 20251009 0 30.54 30.73 30.53 30.57 7396537 30.1647 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251009 0 91.57 91.58 91.154 91.154 693 90.5578 down down correct
PST.US ProShares UltraShort 7 20251009 0 22.1546 22.18 22.1546 22.1631 2174 21.963 up up correct
PTBD.US Pacer Funds Trust 20251009 0 19.78 19.78 19.69 19.71 38800 19.2421 down down correct
PTEST.US X 20251009 0 24.97 24.97 24.97 24.97 23760 24.97
PTIN.US Pacer Trendpilot International ETF 20251009 0 31.13 31.13 30.66 30.775 6645 30.024 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251009 0 49.69 49.7 49.69 49.69 1560506 48.7375
PUTW.US WisdomTree Trust 20251009 0 33.54 33.54 33.37 33.4 75519 33.4 down down correct
PVI.US Invesco Exchange 20251009 0 24.861 24.91 24.861 24.8734 1989 24.626 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251009 0 128.37 128.37 127.48 128.1 39600 128.1 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251009 0 64.99 65.145 64.4445 64.51 38552 64.2442 down down correct
PWZ.US Invesco Exchange 20251009 0 24.04 24.04 23.95 24.01 130570 23.6456 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251009 0 29.9591 29.9591 28.99 29.0334 15268 28.8474 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251009 0 61.99 61.99 61.2404 61.43 44503 60.7033 down down correct
PXH.US Invesco Exchange 20251009 0 25.63 25.64 25.33 25.36 98779 24.9911 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251009 0 27.28 27.28 26.87 26.8988 35939 26.6653 down down correct
PZA.US Invesco Exchange 20251009 0 23.14 23.18 23.09 23.15 797686 22.7941 up up correct
PZT.US Invesco Exchange 20251009 0 22.35 22.35 22.27 22.29 15304 21.957 down down correct
QAI.US IQ Hedge Multi 20251009 0 33.91 33.91 33.7 33.7406 22546 33.2421 down down correct
QARP.US DBX ETF Trust 20251009 0 57.6 57.6 57.04 57.1427 2019 56.9638 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251009 0 80.42 80.42 79.73 79.7867 3728 79.2537 down down correct
QDF.US FlexShares Trust 20251009 0 79.65 79.7 79.09 79.2379 29547 78.7779 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251009 0 35.07 35.07 34.7348 34.7348 930 34.2847 down down correct
QDPL.US Pacer Funds Trust 20251009 0 42.32 42.32 42.05 42.2 111800 41.3638 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251009 0 88.95 88.95 87.7401 88.03 26681 86.7877 down down correct
QEMM.US SPDR Index Shares Funds 20251009 0 66.7 66.7 66.58 66.58 532 64.1186 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251009 0 114.81 114.81 113.941 114.38 59010 114.2948 down down correct
QID.US ProShares UltraShort QQQ 20251009 0 20.79 21.0681 20.79 20.86 18204930 20.4734 up up correct
QINT.US American Century Quality Diversified International ETF 20251009 0 61.87 61.8792 61.29 61.46 9008 60.6897 down down correct
QLD.US ProShares Ultra QQQ 20251009 0 142.15 142.17 140.27 141.75 2289400 70.8525 down down correct
QLTA.US iShares Aaa 20251009 0 48.36 48.38 48.29 48.32 1455861 47.4516 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251009 0 72.55 72.55 71.885 71.977 5500 71.6203 down down correct
QLVD.US FlexShares Developed Markets ex 20251009 0 30.882 30.882 30.882 30.882 100 30.6137
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251009 0 29.07 29.116 29.07 29.116 600 28.6793 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251009 0 43.385 43.414 43.29 43.414 2800 43.414 up up correct
QQH.US HCM Defender 100 Index ETF 20251009 0 78.29 78.29 77.542 78.03 13900 77.8633 down down correct
QQQE.US Direxion NASDAQ 20251009 0 103.54 103.54 102.63 102.95 110688 102.7706 down down correct
QRFT.US QRAFT AI 20251009 0 61.43 61.451 61.39 61.451 800 61.4237 up up correct
QTUM.US Defiance Quantum ETF 20251009 0 112.12 112.23 110.88 112.17 704351 111.7224 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251009 0 55.346 55.346 54.95 54.95 300 54.95 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20251009 0 172.4999 172.4999 171.3289 171.56 12808 170.1452 down down correct
QVML.US Invesco Exchange 20251009 0 39.54 39.555 39.473 39.555 900 39.4437 up up correct
QVMM.US Invesco Exchange 20251009 0 30.28 30.32 30.19 30.214 4400 30.1125 down down correct
QVMS.US Invesco Exchange 20251009 0 27.709 27.709 27.709 27.709 100 27.6235
QWLD.US SPDR MSCI World StrategicFactors ETF 20251009 0 140.995 141.0685 140.58 140.5898 2313 139.1599 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251009 0 35.06 35.91 34.453 34.51 29612 33.7391 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251009 0 41.04 41.04 40.64 40.71 6163 40.547 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251009 0 75.43 75.4555 75.39 75.44 92671 74.0936 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20251009 0 18.43 18.43 18.361 18.361 2000 18.0025 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251009 0 24.124 24.2 24.124 24.2 2800 23.0101 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251009 0 51.92 52.04 51.363 51.363 39270 50.8489 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251009 0 35.7 35.7 35.44 35.44 700 34.7941 down down correct
RECS.US Columbia ETF Trust I 20251009 0 40.64 40.64 40.294 40.36 735800 39.9103 down down correct
REET.US iShares Global REIT ETF 20251009 0 25.25 25.27 25 25.07 1745823 24.6926 down down correct
REK.US ProShares Short Real Estate 20251009 0 16.953 17.0383 16.939 17.0013 17561 16.8597 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251009 0 9.43 9.47 9.06 9.12 230700 9.12 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251009 0 27.929 27.98 27.85 27.868 4500 27.2847 down down correct
REW.US ProShares UltraShort Technology 20251009 0 5.59 5.63 5.57 5.59 40650 11.006
REZ.US iShares Trust 20251009 0 82.68 82.8854 81.94 81.95 59061 81.0638 down down correct
RFCI.US ALPS ETF Trust 20251009 0 22.77 22.77 22.77 22.77 20 22.3499
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251009 0 63.44 63.4812 63.44 63.4812 327 63.0628 up up correct
RFFC.US RiverFront Dynamic US Flex 20251009 0 64.54 64.5789 64.46 64.5789 646 64.4642 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251009 0 51.38 51.4563 50.86 50.8888 13438 50.8609 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251009 0 127.83 127.83 126.71 126.82 9938 126.2191 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251009 0 56.5 56.5 55.61 55.67 19865 55.5817 down down correct
RHRX.US Starboard Investment Trust 20251009 0 18.255 18.255 18.255 18.255 100 18.255
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251009 0 29.26 29.26 29.085 29.17 26531 28.9423 down down correct
RHTX.US Starboard Investment Trust 20251009 0 18.37 18.37 18.15 18.15 200 18.15 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20251009 0 9.5 9.52 9.37 9.41 82800 8.9953 down down correct
RIGS.US RiverFront Strategic Income Fund 20251009 0 22.905 23.2 22.78 23.2 3307 22.7453 up up correct
RINF.US ProShares Inflation Expectations ETF 20251009 0 32.5472 32.5472 32.45 32.495 2131 32.1327 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251009 0 29.86 29.86 29.545 29.6729 6597 29.5996 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251009 0 36.12 36.19 36.02 36.14 22300 35.2574 up up correct
RLY.US SSGA Active Trust 20251009 0 31.31 31.395 30.95 31.03 94432 30.3912 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251009 0 28.193 28.193 28.01 28.046 6400 27.5557 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251009 0 69.13 69.14 68.21 68.61 80333 68.3233 down down correct
RODM.US Lattice Strategies Trust 20251009 0 35.66 35.66 35.28 35.4 97583 34.9118 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251009 0 81.21 81.21 80.35 80.5 4100 80.4563 down down correct
ROM.US ProShares Trust 20251009 0 98.46 98.46 97.01 97.96 16700 97.9439 down down correct
RORO.US ATAC US Rotation ETF 20251009 0 15.91 15.91 15.91 15.91 100 15.91
ROSC.US Hartford Multifactor Small Cap ETF 20251009 0 44.79 44.79 44.626 44.626 200 44.2748 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251009 0 57.9 57.9 57.2 57.3 16116 57.0042 down down correct
RPAR.US RPAR Risk Parity ETF 20251009 0 21.39 21.519 21.23 21.2721 40504 21.1795 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251009 0 48.41 48.435 48.03 48.13 242351 48.1229 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251009 0 99.37 99.505 98.1 98.23 141236 97.7123 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251009 0 191.11 191.31 189.08 189.39 12641770 188.6398 down down correct
RSPE.US Invesco Exchange 20251009 0 29.26 29.26 28.9 28.92 4700 28.8187 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251009 0 33 33.19 32.51 32.57 13561 32.4047 down down correct
RVNU.US DBX ETF Trust 20251009 0 24.63 24.75 24.63 24.67 5864 24.3083 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251009 0 48.44 48.49 47.7711 47.83 77487 47.6892 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251009 0 125.39 125.39 123.56 123.6 12713 123.2474 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251009 0 111.56 111.6331 110.53 110.75 110243 110.3726 down down correct
RWM.US ProShares Short Russell2000 20251009 0 16.51 16.6698 16.45 16.59 7842181 16.4062 up up correct
RWO.US SPDR Index Shares Funds 20251009 0 44.97 45 44.6278 44.71 32275 44.2281 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251009 0 98.69 98.79 97.83 97.99 191760 96.7933 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251009 0 27.41 27.41 27.13 27.16 90473 26.8981 down down correct
RXD.US ProShares UltraShort Health Care 20251009 0 10.44 10.51 10.44 10.51 1100 10.4292 up up correct
RXI.US iShares Trust 20251009 0 204.92 204.92 204 204.69 105077 202.996 down down correct
RXL.US ProShares Ultra Health Care 20251009 0 45.95 46.15 45.48 45.5 4000 45.3395 down down correct
RYJ.US Invesco Raymond James SB 20251009 0 74.85 74.8509 74.85 74.8509 371 74.8509 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251009 0 53.99 54.0912 53.83 53.9578 4233 53.9103 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251009 0 117.38 117.41 116.62 116.9352 1495 116.5393 down down correct
SAA.US ProShares Trust 20251009 0 25.22 25.288 24.93 25.1668 9172 25.0473 down down correct
SAEF.US Schwab Strategic Trust 20251009 0 27.41 27.41 27.357 27.357 300 27.3123 down up incorrect
SBB.US ProShares Short SmallCap600 20251009 0 13.931 14.05 13.931 13.9987 4196 13.8768 up down incorrect
SBIO.US ALPS ETF Trust 20251009 0 41.05 41.66 41.05 41.5 30400 41.5 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20251009 0 15.08 15.2 15.0219 15.0219 27955 14.857 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251009 0 37.84 38.27 37.84 38.041 10100 38.041 up down incorrect
SCHA.US Schwab U.S. Small 20251009 0 28.25 28.31 27.96 28.04 2414497 27.9138 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20251009 0 26 26.01 25.82 25.89 5804000 25.8093 down up incorrect
SCHC.US Schwab Strategic Trust 20251009 0 45.93 45.939 45.3 45.46 318594 43.9166 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20251009 0 27.2 27.29 26.95 27 19054300 26.7267 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251009 0 33.93 33.93 33.49 33.57 1259900 32.6634 down down correct
SCHF.US Schwab Strategic Trust 20251009 0 23.69 23.69 23.4 23.46 6567308 22.8073 down down correct
SCHG.US Schwab Strategic Trust 20251009 0 32.54 32.545 32.33 32.5 11375550 32.4684 down down correct
SCHH.US Schwab U.S. REIT ETF 20251009 0 21.25 21.26 21.03 21.09 6392365 20.8667 down down correct
SCHI.US Schwab 5 20251009 0 23 23.01 22.972 22.98 2642600 22.5097 down down correct
SCHJ.US Schwab 1 20251009 0 24.9 24.9 24.87 24.87 73500 24.4107 down down correct
SCHK.US Schwab 1000 ETF 20251009 0 32.49 32.51 32.2748 32.37 1888181 32.2725 down down correct
SCHM.US Schwab U.S. Mid 20251009 0 30.02 30.08 29.6511 29.71 833784 29.5789 down down correct
SCHO.US Schwab Short 20251009 0 24.36 24.36 24.35 24.36 1708043 23.9708
SCHP.US Schwab U.S. TIPS ETF 20251009 0 26.9 26.92 26.87 26.89 2068239 26.5296 down down correct
SCHQ.US Schwab Long 20251009 0 32.21 32.255 32.17 32.21 135600 31.6188
SCHR.US Schwab Strategic Trust 20251009 0 25.08 25.09 25.065 25.07 1926252 24.6733 down down correct
SCHV.US Schwab Strategic Trust 20251009 0 29.22 29.24 28.93 28.99 2436974 28.8274 down down correct
SCHX.US Schwab U.S. Large 20251009 0 26.66 26.68 26.49 26.57 14387100 26.4902 down down correct
SCHY.US Schwab Strategic Trust 20251009 0 28.17 28.18 27.895 27.93 261800 27.6298 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251009 0 23.43 23.43 23.4 23.42 840683 23.0278 down down correct
SCJ.US iShares MSCI Japan Small 20251009 0 91.29 91.34 90.74 90.8296 6876 88.9129 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251009 0 17.41 18.035 17.385 17.87 1160803 17.87 up up correct
SCRD.US SCRD 20251009 0 42.1295 42.1295 42.1295 42.1295 0 41.2253
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251009 0 23.16 23.16 22.8567 22.91 77691 22.1012 down down correct
SDD.US ProShares UltraShort SmallCap600 20251009 0 13.33 13.34 13.3009 13.3009 588 13.0942 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251009 0 27.7756 27.785 27.72 27.7282 4252 27.1203 down down correct
SDIV.US Global X SuperDividend ETF 20251009 0 23.63 23.69 23.365 23.4 274565 22.5107 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251009 0 60.03 60.03 59.26 59.3 26788 58.769 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251009 0 35.32 36.1469 35.2 35.93 2780889 35.4303 up up correct
SDP.US ProShares UltraShort Utilities 20251009 0 11.24 11.35 11.14 11.32 10600 11.1005 up up correct
SDS.US ProShares UltraShort S&P500 20251009 0 14.17 14.3599 14.15 14.28 2932436 70.1741 up up correct
SDY.US SPDR S&P Dividend ETF 20251009 0 140.4 140.675 138.89 139.06 289422 138.0522 down down correct
SEF.US ProShares Short Financials 20251009 0 31.395 31.719 31.395 31.6801 9151 31.3409 up up correct
SEIX.US Virtus ETF Trust II 20251009 0 23.6 23.6 23.54 23.545 140800 22.842 down down correct
SFY.US Tidal ETF Trust 20251009 0 131.6 131.6 130.83 131.12 14200 130.5222 down down correct
SFYF.US SoFi Social 50 ETF 20251009 0 56.48 56.48 56.05 56.292 5800 56.1995 down down correct
SFYX.US Tidal ETF Trust 20251009 0 16.3 16.3 16.145 16.193 5600 16.0807 down down correct
SGDJ.US Sprott Funds Trust 20251009 0 78.5 78.5 73.43 74.51 87100 68.6712 down down correct
SGDM.US Sprott Gold Miners ETF 20251009 0 64.49 64.49 60.5 61.14 119076 60.5031 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251009 0 38.65 38.67 37.59 37.87 10749900 37.87 down down correct
SGOV.US iShares Trust 20251009 0 100.47 100.47 100.45 100.46 15718900 98.9075 down down correct
SH.US ProShares Short S&P500 20251009 0 36.61 36.85 36.59 36.75 7140400 36.2654 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251009 0 129.52 129.52 129.02 129.03 3422 128.2305 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251009 0 48.05 48.085 48.05 48.05 159407 47.517
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251009 0 45.932 45.932 45.932 45.932 0 45.3137
SHYG.US iShares Trust 20251009 0 42.98 42.98 42.81 42.86 1712680 41.639 down up incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251009 0 45.12 45.1299 44.97 45.032 29224 43.7755 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20251009 0 44.28 44.28 44.28 44.28 35 42.8271
SIHY.US Harbor ETF Trust 20251009 0 46.02 46.02 45.83 45.91 17800 44.3817 down up incorrect
SIJ.US ProShares UltraShort Industrials 20251009 0 11.3 11.7104 11.3 11.7104 4884 11.5566 up down incorrect
SIL.US Global X Silver Miners ETF 20251009 0 75.31 75.34 70.03 70.89 3377975 70.1349 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251009 0 25.47 25.47 23.41 23.82 15488550 23.3801 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251009 0 43.77 43.88 43.55 43.757 1600 43.6677 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251009 0 48.26 48.29 45.43 46.85 3927300 46.85 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251009 0 49.26 49.26 49.11 49.21 23200 48.7781 down down correct
SIXH.US 6 Meridian Hedged Equity 20251009 0 38.23 38.27 38.06 38.27 2900 37.9654 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251009 0 36.662 36.662 36.553 36.553 1500 36.1791 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251009 0 49.19 49.19 48.71 48.75 2700 48.319 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251009 0 162.19 162.19 160.76 160.76 4020 160.0174 down down correct
SJB.US ProShares Trust 20251009 0 15.42 15.52 15.42 15.47 336864 15.3027 up down incorrect
SJNK.US SPDR Series Trust 20251009 0 25.41 25.41 25.31 25.34 3967652 24.6348 down up incorrect
SKF.US ProShares UltraShort Financials 20251009 0 26.7673 27.23 26.68 27.15 12755 26.7679 up down incorrect
SLV.US iShares Silver Trust 20251009 0 46.27 46.35 42.81 44.71 110701700 44.71 down up incorrect
SLX.US VanEck Vectors Steel ETF 20251009 0 76.23 76.65 74.91 74.91 123283 73.746 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251009 0 94.67 94.67 93.4012 93.65 77139 93.5306 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251009 0 89.01 89.12 87.83 88.05 99633 87.497 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20251009 0 12.92 13.36 12.89 13.32 21398 13.1608 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251009 0 4.45 4.45 4.3 4.3 32349 3.9589 down down correct
SMLF.US iShares MSCI USA Small 20251009 0 75.07 75.11 74.2 74.41 265851 74.1754 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251009 0 21.05 21.05 20.942 20.942 13100 20.6114 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251009 0 127.8918 128.138 127.452 127.5023 3135 126.5188 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251009 0 50.52 50.52 50.46 50.47 102051 49.875 down down correct
SMN.US ProShares Trust 20251009 0 13.41 13.9358 13.41 13.9358 2983 13.7841 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251009 0 130.29 130.29 129.45 129.45 1100 127.4736 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251009 0 60.82 60.82 60.34 60.47 176668 60.281 down down correct
SOXL.US Direxion Shares ETF Trust 20251009 0 42.58 42.84 41.01 42.24 63095700 42.24 down down correct
SOXS.US Direxion Shares ETF Trust 20251009 0 4.13 4.27 4.1 4.14 9264860 81.7049 up up correct
SOYB.US Teucrium Soybean 20251009 0 21.86 21.94 21.81 21.84 45900 21.84 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251009 0 25.81 25.82 25.79 25.81 10864570 25.3879
SPBO.US SPDR Portfolio Corporate Bond ETF 20251009 0 29.55 29.55 29.48 29.51 221700 28.9014 down down correct
SPCX.US Collaborative Investment Series Trust 20251009 0 25.454 25.454 25.44 25.44 400 21.8475 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251009 0 39.75 39.75 39.45 39.595 4600 39.495 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251009 0 9.53 9.59 9.5213 9.56 20539449 9.4842 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251009 0 34.67 34.67 34.15 34.2515 7780 33.7167 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251009 0 43.46 43.49 42.985 43.12 8404797 42.3554 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251009 0 47.57 47.58 47.04 47.15 1931400 46.3759 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251009 0 50.44 50.44 49.92 49.99 61100 49.4254 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251009 0 9.29 9.38 9.27 9.2954 22155 9.0247 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251009 0 75.86 75.89 75.33 75.44 33000 74.5632 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251009 0 115.39 115.39 114.02 114.15 91100 113.9356 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251009 0 113.64 113.78 112.28 112.86 145163 112.6786 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251009 0 48.96 49.085 48.54 48.57 481077 47.5972 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251009 0 73.95 74.03 73.32 73.52 1020844 73.3004 down down correct
SPHY.US SPDR Series Trust 20251009 0 23.75 23.75 23.65 23.68 4394400 22.9901 down down correct
SPIB.US SPDR Series Trust 20251009 0 33.81 33.82 33.77 33.79 9459023 33.1813 down down correct
SPIP.US SPDR Series Trust 20251009 0 26.31 26.31 26.25 26.29 190900 25.9917 down down correct
SPLB.US SPDR Series Trust 20251009 0 23.03 23.03 22.965 23 2053661 22.5035 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251009 0 79.23 79.28 78.725 78.96 5709715 78.96 down down correct
SPLV.US Invesco Exchange 20251009 0 73 73.08 72.295 72.35 1562859 71.6884 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251009 0 22.42 22.46 22.4 22.4 1068300 21.985 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251009 0 57.66 57.8 56.9 57.05 1700688 56.839 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20251009 0 121.72 121.92 121.22 121.8 2097789 121.5035 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251009 0 15.19 15.23 14.33 14.45 2316800 14.45 down down correct
SPRE.US Tidal ETF Trust 20251009 0 19.4 19.418 19.2 19.25 77300 18.9309 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251009 0 30.2 30.21 30.19 30.2 1470233 29.6605
SPSK.US Tidal ETF Trust 20251009 0 18.53 18.53 18.47 18.49 208800 18.015 down down correct
SPSM.US SPDR Series Trust 20251009 0 46.4 46.5 45.86 45.96 1675407 45.7337 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251009 0 28.83 28.85 28.82 28.83 1951660 28.3836
SPTL.US SPDR Series Trust 20251009 0 26.89 26.93 26.85 26.91 14012550 26.4626 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251009 0 81.53 81.53 80.95 81.17 391087 80.9294 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251009 0 29.26 29.27 29.26 29.27 953377 28.8048 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251009 0 50.537 50.537 50.537 50.537 300 47.0531
SPUS.US Tidal ETF Trust 20251009 0 50.36 50.36 49.98 50.15 411300 50.0285 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251009 0 183.175 183.175 181.26 182.24 8584 180.2819 down down correct
SPVM.US Invesco Exchange 20251009 0 65.38 65.38 64.6819 64.6819 1672 64.3855 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251009 0 54.4756 54.4756 54.1347 54.1478 1403 53.812 down up incorrect
SPXE.US ProShares S&P 500 ex 20251009 0 72.7 72.7 72.64 72.6991 620 72.4996 down up incorrect
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251009 0 218.515 218.88 214.316 216.25 2284160 216.0841 down up incorrect
SPXN.US ProShares S&P 500 ex 20251009 0 72.7 72.7537 72.7 72.7537 288 72.5667 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251009 0 36.88 37.6 36.83 37.28 3618151 37.0745 up up correct
SPXT.US ProShares S&P 500 ex 20251009 0 100.94 100.94 100.41 100.61 6542 100.2245 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251009 0 13.12 13.38 13.1 13.26 7661507 52.007 up up correct
SPXV.US ProShares S&P 500 ex 20251009 0 73.64 73.6799 73.5485 73.6562 983 73.4569 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251009 0 673.53 673.94 669.21 671.16 66501938 669.1826 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251009 0 42.964 43.04 42.964 43.031 2100 42.9311 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251009 0 43.74 43.81 43.32 43.38 2004095 42.8345 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251009 0 105.8 105.84 105.25 105.68 1873199 105.5201 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251009 0 55.87 55.9299 55.37 55.48 2530589 55.1749 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251009 0 55.5 55.505 55.14 55.27 49428 55.1392 down down correct
SQEW.US Two Roads Shared Trust 20251009 0 36.4 36.4 36.17 36.25 8600 35.5549 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251009 0 41.31 41.31 41.195 41.21 5030042 39.9554 down down correct
SRS.US ProShares Trust 20251009 0 47.61 48.44 47.61 48.234 15773 47.8182 up up correct
SRTY.US ProShares Trust 20251009 0 11.16 11.4794 11.05 11.33 2919043 44.5077 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251009 0 31.67 31.67 31.43 31.561 46807 30.8729 down down correct
SSG.US ProShares UltraShort Semiconductors 20251009 0 8.41 8.46 8.2177 8.35 54602 32.87 down down correct
SSO.US ProShares Ultra S&P500 20251009 0 114.48 114.605 113.02 113.67 4103142 56.7234 down down correct
SSPY.US Syntax ETF Trust 20251009 0 86.53 86.53 86.53 86.53 100 85.3585
STIP.US iShares 0 20251009 0 103.26 103.2799 103.19 103.2 1880785 102.0997 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251009 0 32.6 32.6 32.599 32.599 800 32.272 down down correct
STPZ.US PIMCO 1 20251009 0 54.12 54.1284 54.087 54.11 30988 53.5805 down down correct
SUB.US iShares Short 20251009 0 106.63 106.74 106.6 106.61 400859 105.4916 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251009 0 137.13 137.34 136.14 136.41 48600 136.0643 down down correct
SVOL.US Simplify Volatility Premium ETF 20251009 0 18.09 18.15 17.94 18.08 274400 16.5837 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251009 0 32.49 32.49 32.28 32.3923 4387 32.161 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20251009 0 33.379 33.379 33.379 33.379 100 33.379
SZK.US ProShares UltraShort Consumer Goods 20251009 0 12.75 12.9 12.75 12.7917 6512 12.6896 up up correct
SZNE.US Pacer Funds Trust 20251009 0 34.61 34.61 34.47 34.47 545 34.1782 down down correct
TAAG.US Trend Aggregation Growth ETF 20251009 0 0.0168 0.0168 0.0168 0.0168 0 0.0168
TAGG.US TagLikeMe Corp 20251009 0 43.12 43.16 43.07 43.12 999078 42.3335
TAGS.US Teucrium Commodity Trust 20251009 0 23.32 23.32 23.27 23.27 700 23.27 down down correct
TAN.US Invesco Exchange 20251009 0 46.73 48.565 46.6 47.54 1295085 47.54 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20251009 0 50.1 50.16 50.0805 50.145 12580 49.3448 up up correct
TBF.US ProShares Short 20+ Year Treasury 20251009 0 23.755 23.78 23.72 23.77 111870 23.5567 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251009 0 33.77 33.91 33.71 33.77 301379 33.4707
TBUX.US T. Rowe Price Exchange 20251009 0 49.92 49.92 49.89 49.89 155600 48.9533 down down correct
TBX.US ProShares Trust 20251009 0 27.9346 27.9346 27.9346 27.9346 131 27.6381
TCHP.US T. Rowe Price Exchange 20251009 0 49.64 49.64 49.346 49.61 53100 49.61 down down correct
TDSB.US Exchange Listed Funds Trust 20251009 0 23.73 23.73 23.658 23.69 16700 23.5635 down down correct
TDSC.US Exchange Listed Funds Trust 20251009 0 24.94 24.96 24.864 24.898 16000 24.7685 down down correct
TDTF.US FlexShares iBoxx 5 20251009 0 24.25 24.255 24.22 24.225 73244 23.9448 down down correct
TDTT.US FlexShares Trust 20251009 0 24.3 24.31 24.28 24.29 126128 24.0206 down down correct
TDVG.US T. Rowe Price Exchange 20251009 0 44.21 44.28 43.84 43.95 38800 43.8335 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251009 0 62.16 62.24 61.9352 62.2293 9637 62.1543 up up correct
TECL.US Direxion Shares ETF Trust 20251009 0 135.68 135.8356 132.92 135.1 787633 127.1642 down down correct
TECS.US Direxion Shares ETF Trust 20251009 0 17.64 18.03 17.64 17.75 1993806 17.5529 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251009 0 44.31 44.31 43.782 43.825 3700 43.5947 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251009 0 45.55 45.585 45.51 45.55 277589 44.8907
TFLO.US iShares Treasury Floating Rate Bond ETF 20251009 0 50.47 50.48 50.47 50.47 1320800 49.6919
TGRW.US T. Rowe Price Growth Stock ETF 20251009 0 46.115 46.141 45.95 46.141 3200 46.141 up up correct
THD.US iShares MSCI Thailand ETF 20251009 0 60.72 60.74 59.795 59.92 336295 59.1245 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20251009 0 68.1 68.1 67.2001 67.81 38538 67.6729 down down correct
TINT.US ProShares Trust 20251009 0 32.74 32.74 32.57 32.57 300 32.5282 down down correct
TINY.US ProShares Trust 20251009 0 51.625 51.625 51.625 51.625 200 51.5689
TIP.US iShares TIPS Bond ETF 20251009 0 111.24 111.27 111.09 111.12 2491400 110.0972 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20251009 0 19.26 19.27 19.24 19.25 347922 19.045 down down correct
TIPZ.US PIMCO ETF Trust 20251009 0 53.69 53.6963 53.59 53.62 22730 53.0017 down down correct
TIXT.US TELUS International (Cda) Inc 20251009 0 4.48 4.48 4.47 4.48 498357 4.48
TLH.US iShares Trust 20251009 0 102.81 102.9262 102.675 102.83 832139 101.0189 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251009 0 89.29 89.29 88.76 88.9268 3260 87.6339 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251009 0 63.44 63.62 63.27 63.42 9500 61.7954 down down correct
TMF.US Direxion Shares ETF Trust 20251009 0 40.22 40.41 40.02 40.29 5420700 39.8046 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251009 0 35.03 35.22 34.881 34.98 998417 34.8701 down down correct
TNA.US Direxion Shares ETF Trust 20251009 0 47.6 48.115 46.25 46.89 11210600 46.8618 down down correct
TOK.US iShares MSCI Kokusai ETF 20251009 0 135.7392 135.7392 135.7392 135.7392 315 134.7894
TOLZ.US ProShares Trust 20251009 0 54.23 54.3 53.5901 53.6117 3875 53.2506 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251009 0 40.45 40.465 40.42 40.44 440562 39.5409 down down correct
TOTR.US T. Rowe Price Exchange 20251009 0 40.87 40.89 40.84 40.87 4400 39.9954
TPHD.US Timothy Plan High Dividend Stock ETF 20251009 0 39.17 39.26 38.685 38.736 20000 38.5076 down down correct
TPIF.US Timothy Plan International ETF 20251009 0 33.68 33.68 33.23 33.315 41400 33.0843 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251009 0 29.85 29.85 27.7303 27.8 23757 27.7745 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251009 0 41.59 41.59 40.891 40.948 14900 40.8443 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251009 0 36.31 36.32 35.53 35.54 26948 35.2063 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251009 0 33.825 33.825 33.768 33.768 500 33.0084 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20251009 0 42.46 42.46 42.13 42.26 140184 41.9991 down down correct
TTT.US ProShares Trust 20251009 0 68.35 68.35 68.1715 68.2139 2271 63.218 down down correct
TWM.US ProShares UltraShort Russell2000 20251009 0 32.73 33.3244 32.49 33.06 377968 32.6666 up up correct
TYD.US Direxion Daily 7 20251009 0 25.73 25.77 25.7 25.74 22400 25.4929 up up correct
TYO.US Direxion Daily 7 20251009 0 13.164 13.178 13.13 13.13 8379 13.0825 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251009 0 7.79 8.02 7.71 7.92 42049922 7.8809 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251009 0 27.91 27.989 27.421 27.68 22917 27.617 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251009 0 22.71 22.71 22.229 22.229 787 22.1159 down down correct
UBT.US ProShares Trust 20251009 0 17.36 17.38 17.276 17.3 81479 17.121 down down correct
UCC.US ProShares Trust 20251009 0 51.04 51.6501 51.04 51.6501 1245 51.5053 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251009 0 27.405 27.41 27.303 27.303 1000 27.303 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251009 0 22.44 22.49 21.67 21.87 1502700 21.87 down down correct
UCON.US First Trust Exchange 20251009 0 25.24 25.24 25.17 25.17 1790211 24.6657 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251009 0 18.59 18.59 18.46 18.47 132433 17.9406 down down correct
UDOW.US ProShares Trust 20251009 0 108.45 108.87 105.98 106.57 5764012 53.1105 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251009 0 55.55 55.55 55.0954 55.0954 3043 54.3618 down down correct
UGA.US United States Gasoline Fund LP 20251009 0 63.84 63.92 62.75 62.85 25800 62.85 down down correct
UGE.US ProShares Ultra Consumer Goods 20251009 0 16.9301 17.0691 16.9 17.0097 27358 16.8809 up up correct
UGL.US ProShares Trust II 20251009 0 50.6 50.6197 47.66 48.43 4553401 48.43 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251009 0 47.39 47.4059 47.35 47.385 174022 46.7536 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251009 0 60.85 60.886 60.525 60.5842 5963 60.3044 down down correct
UJB.US ProShares Ultra High Yield 20251009 0 77.48 77.48 77.42 77.42 200 77.1213 down down correct
ULE.US ProShares Trust II 20251009 0 12.87 12.89 12.73 12.76 15400 12.76 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251009 0 40.61 40.62 40.5901 40.62 93843 39.9046 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251009 0 89.79 89.79 89.5196 89.5196 39393 89.0433 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20251009 0 25.6287 25.6287 25.035 25.2474 6655 25.1741 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20251009 0 50.34 50.345 49.76 49.918 5000 47.7158 down up incorrect
UNG.US United States Natural Gas Fund LP 20251009 0 13.23 13.24 12.73 12.74 12023300 12.74 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20251009 0 8 8 7.84 7.84 42600 7.84 down up incorrect
UPRO.US ProShares UltraPro S&P500 20251009 0 114.97 115.19 112.77 113.79 3089829 113.4661 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20251009 0 84.05 84.05 83.12 83.12 3300 82.2075 down up incorrect
UPW.US ProShares Ultra Utilities 20251009 0 99.226 99.226 98.2821 98.2821 2676 24.4732 down up incorrect
URA.US Global X Funds 20251009 0 51.94 52.37 50.4501 51.49 4826299 49.144 down up incorrect
URE.US ProShares Ultra Real Estate 20251009 0 61.79 62.095 61.37 61.37 6791 60.8342 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20251009 0 61.97 62.76 60.876 61.48 945300 59.4659 down up incorrect
URTH.US iShares MSCI World ETF 20251009 0 183.67 183.7699 182.25 182.67 354447 181.2038 down up incorrect
URTY.US ProShares Trust 20251009 0 55.69 56.33 54.147 54.87 1383614 54.6855 down down correct
USAI.US Pacer American Energy Independence ETF 20251009 0 39.33 39.33 38.52 38.6259 10860 37.8475 down down correct
USCI.US United States Commodity Index Funds Trust 20251009 0 78.63 78.63 77.4 77.6 7200 77.6 down down correct
USD.US ProShares Ultra Semiconductors 20251009 0 108.99 110.85 107.9715 109.04 1027398 54.4383 up up correct
USDU.US WisdomTree Trust 20251009 0 26.62 26.81 26.62 26.79 382362 25.7971 up up correct
USFR.US WisdomTree Trust 20251009 0 50.31 50.32 50.31 50.32 3359298 49.5371 up up correct
USL.US United States 12 Month Oil Fund LP 20251009 0 35.5816 35.5816 35.085 35.0948 2105 35.0948 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251009 0 42.27 42.69 42.27 42.69 9000 42.69 up up correct
USO.US United States Oil Fund LP 20251009 0 73.81 73.91 72.24 72.51 4670945 72.51 down down correct
USRT.US iShares Core U.S. REIT ETF 20251009 0 57.9 57.91 57.3 57.43 185627 56.7406 down down correct
USSG.US DBX ETF Trust 20251009 0 62.18 62.18 61.8 61.83 17900 61.6309 down down correct
UST.US ProShares Ultra 7 20251009 0 43.975 44.0175 43.975 44.0175 833 43.4505 up up correct
USTB.US VictoryShares USAA Core Short 20251009 0 50.8 50.8197 50.78 50.79 168708 50.0332 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251009 0 90.57 90.675 89.63 89.7274 25863 89.1764 down down correct
UTES.US ETFis Series Trust I 20251009 0 86.73 87.18 85.9747 86.59 287374 86.1519 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251009 0 50 50.4278 48.81 49.19 93027 49.0224 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251009 0 27.88 28.0557 27.875 28.03 2422369 27.1043 up up correct
UWM.US ProShares Ultra Russell2000 20251009 0 48 48.34 47.1 47.49 196602 47.3033 down down correct
UXI.US ProShares Ultra Industrials 20251009 0 46.215 46.215 45.8057 45.8057 1301 45.7191 down down correct
UYG.US ProShares Ultra Financials 20251009 0 97.83 98.6688 96.5201 96.93 10250 87.634 down down correct
UYM.US ProShares Ultra Basic Materials 20251009 0 24.49 24.52 23.62 23.7 4439 23.5941 down down correct
VALQ.US American Century ETF Trust 20251009 0 64.55 64.55 64.0914 64.0914 1547 63.7836 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251009 0 206.88 207.2099 202.36 202.74 35256 201.9437 down down correct
VB.US Vanguard Small 20251009 0 258.02 258.61 255.1149 255.69 1116968 254.7862 down down correct
VBK.US Vanguard Small 20251009 0 305.62 306.18 303.0201 303.96 129600 303.579 down down correct
VBND.US ETF Series Solutions 20251009 0 44.26 44.2791 44.2015 44.2393 13919 43.4872 down down correct
VBR.US Vanguard Small 20251009 0 209.96 210.22 207.12 207.49 267811 206.4721 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251009 0 27.88 27.88 27.36 27.77 50458 24.7017 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251009 0 25.15 25.51 24.43 25.331 15900 25.018 up up correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251009 0 389.9 389.9 386.3595 389.07 27446 388.3425 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251009 0 212.92 213.19 212 212.97 118921 211.756 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251009 0 126.1 127.2 123.94 124.07 565265 123.0368 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251009 0 60.88 60.9 60.17 60.32 12014800 59.3164 down down correct
VEGA.US AdvisorShares Trust 20251009 0 49.08 49.08 48.934 48.9632 2756 48.3153 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251009 0 39.4 39.57 38.985 38.9957 5386 38.5084 down down correct
VEGN.US US Vegan Climate ETF 20251009 0 60.67 60.67 60.376 60.433 3200 60.2224 down down correct
VEU.US Vanguard FTSE All 20251009 0 72.57 72.57 71.7201 71.9 1832872 70.6704 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251009 0 130.55 131.05 129.56 129.87 366349 129.2143 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251009 0 80.83 80.85 79.8903 80.1 3948949 79.3499 down down correct
VGT.US Vanguard World Fund 20251009 0 768.3 769.6 763.511 767.64 491228 766.8618 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251009 0 269.99 270.8399 268.54 269 127442 267.4433 down down correct
VIDI.US ETF Series Solutions 20251009 0 32.41 32.41 32.01 32.11 42268 31.4667 down down correct
VIG.US Vanguard Specialized Funds 20251009 0 218.15 218.41 216.38 216.83 704803 215.9613 down down correct
VIOG.US Vanguard S&P Small 20251009 0 121.93 121.93 120.41 120.54 23900 120.1758 down down correct
VIOO.US Vanguard Admiral Funds 20251009 0 110.73 111.0835 109.4825 109.73 88899 108.2831 down down correct
VIOV.US Vanguard S&P Small 20251009 0 95.6 95.6 94.34 94.5413 37056 94.0282 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251009 0 300.31 300.99 295.33 295.93 39059 295.1288 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251009 0 203.75 204.1188 203.3554 203.6452 3781 202.6958 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20251009 0 49.17 49.19 49.1 49.17 225230 48.217
VNQ.US Vanguard Specialized Funds 20251009 0 89.93 89.99 89.035 89.27 3123023 88.4634 down down correct
VNSE.US Natixis ETF Trust II 20251009 0 38.788 38.788 38.788 38.788 0 38.7079
VO.US Vanguard Mid 20251009 0 295.6 295.7 292.4655 293.08 420075 291.9315 down down correct
VOE.US Vanguard Mid 20251009 0 174.71 175.0725 172.76 172.98 270321 172.0781 down down correct
VOO.US Vanguard S&P 500 ETF 20251009 0 619.23 619.59 615.28 617.1 5898496 615.3585 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251009 0 440.97 440.97 438.625 440.42 157440 439.8421 down down correct
VOOV.US Vanguard Admiral Funds 20251009 0 201.49 201.579 199.6026 199.98 63005 199.06 down down correct
VOT.US Vanguard Mid 20251009 0 297.42 297.42 294.89 295.71 109613 295.2096 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251009 0 184.74 184.86 183.61 184.59 167399 183.9903 down down correct
VPC.US ETFis Series Trust I 20251009 0 18.645 18.73 18.38 18.4 23000 17.4422 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251009 0 89.75 89.75 88.795 89.02 1055989 86.6539 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251009 0 197.53 198.0698 195.948 196.45 123044 195.0174 down down correct
VRAI.US Virtus Real Asset Income ETF 20251009 0 23.91 23.91 23.524 23.608 8000 23.2134 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20251009 0 24.79 24.79 24.72 24.77 662833 23.9664 down up incorrect
VSLU.US ETF Opportunities Trust 20251009 0 43.26 43.26 42.9 42.97 21500 42.7712 down up incorrect
VSS.US Vanguard FTSE All 20251009 0 143.92 143.92 142.1979 142.6 105347 139.2793 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251009 0 139.6 139.63 138.4 138.74 2443821 137.6385 down up incorrect
VTEB.US Vanguard Tax 20251009 0 50.095 50.11 50.04 50.1 3738085 49.3993 up down incorrect
VTI.US Vanguard Index Funds 20251009 0 331.93 332.1987 329.75 330.66 3803151 329.7249 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251009 0 187.33 187.6689 185.735 186.05 2215017 185.0911 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20251009 0 487.32 487.32 484.13 486.51 751100 486.0131 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20251009 0 66.45 66.61 66.2 66.4024 12690 66.3531 down up incorrect
VV.US Vanguard Large 20251009 0 311.39 311.4768 309.42 310.27 252077 309.4239 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251009 0 55.09 55.09 54.3901 54.51 9095663 53.4591 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251009 0 212.77 213.2 210.8 211.46 326084 210.8084 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251009 0 141.635 141.64 140.075 140.32 1644558 139.396 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251009 0 50.4 50.4 49.172 50.17 10000 50.1561 down down correct
WBIF.US Absolute Shares Trust 20251009 0 31.48 31.508 31.48 31.508 1400 31.508 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251009 0 23.8 23.8 23.69 23.7712 1835 23.677 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251009 0 35.04 35.0872 34.98 35.0872 1701 35.0703 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251009 0 30.7416 30.8095 30.62 30.62 2810 30.341 down down correct
WDIV.US SPDR Index Shares Funds 20251009 0 72.88 72.88 72.1748 72.1748 5402 71.4433 down down correct
WEAT.US Teucrium Wheat 20251009 0 4.11 4.13 4.09 4.09 112512 20.45 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251009 0 33.31 33.7 32.68 33.68 106600 33.68 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251009 0 17.77 18.04 17.5 17.5 52500 17.3496 down up incorrect
WFH.US Direxion Work From Home ETF 20251009 0 73.37 74.36 73.37 74.36 3600 74.36 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20251009 0 39.03 39.11 38.82 38.92 35493 38.2784 down up incorrect
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251009 0 40.76 40.76 40.51 40.5997 1222 40.5832 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20251009 0 38.77 38.995 38.36 38.48 21726 37.3384 down up incorrect
WWJD.US Inspire International ESG ETF 20251009 0 35.54 35.6906 35.3 35.3 54709 35.0214 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20251009 0 249.98 250.87 244.84 245.48 205384 245.362 down up incorrect
XBI.US SPDR S&P Biotech ETF 20251009 0 105.855 107.26 105.77 106.52 12143480 106.1688 up down incorrect
XCEM.US Columbia EM Core ex 20251009 0 37.34 37.34 36.911 37 86000 35.7702 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20251009 0 30.06 30.08 30.03 30.08 800 26.7067 up down incorrect
XDIV.US Metaurus Equity Component Trust 20251009 0 27.22 27.22 27.13 27.164 4500 27.164 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251009 0 73.89 74.5836 71.85 72.28 35987 72.0033 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251009 0 107.43 107.43 105.165 105.37 4897987 105.1895 down down correct
XHE.US SPDR Series Trust 20251009 0 80.69 80.75 79.82 79.84 5600 79.8202 down down correct
XHS.US SPDR Series Trust 20251009 0 103.15 103.15 102 102 1100 101.8889 down down correct
XITK.US SPDR Series Trust 20251009 0 190.68 191.513 190.68 191.513 1300 191.513 up up correct
XLB.US Materials Select Sector SPDR Fund 20251009 0 90.25 90.43 88.445 88.67 13232024 44.1075 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20251009 0 115.5 115.54 114.7 114.92 4033800 114.5492 down down correct
XLE.US The Select Sector SPDR Trust 20251009 0 89.16 89.92 87.665 87.76 23397880 43.5091 down down correct
XLF.US Financial Select Sector SPDR Fund 20251009 0 53.63 53.81 53.19 53.32 33922400 53.1343 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251009 0 58.27 58.29 57.97 58.22 1621400 58.1248 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251009 0 155.75 155.94 153.075 153.29 9751329 152.7668 down down correct
XLK.US Technology Select Sector SPDR Fund 20251009 0 290.56 290.82 288.69 290.2 11989432 144.8802 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251009 0 78.04 78.16 77.69 78.04 9315600 77.4189
XLRE.US The Real Estate Select Sector SPDR Fund 20251009 0 41.415 41.45 41.025 41.13 4517100 40.6852 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251009 0 60.45 60.45 60.158 60.295 128500 60.2166 down down correct
XLU.US The Select Sector SPDR Trust 20251009 0 91.1 91.37 90.39 90.57 21557460 44.9483 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251009 0 144.78 145.25 143.955 144.19 7657022 143.5786 down down correct
XLY.US The Select Sector SPDR Trust 20251009 0 235.49 235.57 233.565 235.22 9758266 117.3774 down down correct
XME.US SPDR Series Trust 20251009 0 103.86 105.18 101.63 102.36 3233620 102.2344 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251009 0 105.47 105.58 103.9 104.32 162700 104.1277 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251009 0 63.16 63.16 62.4325 62.56 28846 62.1357 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251009 0 137.42 137.57 135.69 136.11 161100 135.8848 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251009 0 61.02 61.02 60.53 60.66 17400 60.3976 down down correct
XNTK.US SPDR NYSE Technology ETF 20251009 0 282.39 282.39 279.821 281.48 31031 281.3258 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251009 0 134.15 135.38 130.59 131 3699268 130.0506 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251009 0 66.58 66.68 66.345 66.6496 1541 66.6496 up up correct
XPH.US SPDR Series Trust 20251009 0 48.61 48.84 48.595 48.64 31219 48.5422 up up correct
XPND.US First Trust Exchange 20251009 0 37.37 37.37 37.08 37.133 10500 37.1202 down down correct
XPP.US ProShares Ultra FTSE China 50 20251009 0 30.4 30.4 29.4401 29.545 59045 29.3505 down down correct
XRLV.US Invesco S&P 500 ex 20251009 0 55.1236 55.1236 54.725 54.7716 906 54.2824 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251009 0 17.8 17.81 17.75 17.785 5900 16.905 down down correct
XRT.US SPDR S&P Retail ETF 20251009 0 84.65 84.69 83.405 83.54 4166538 83.3748 down up incorrect
XSD.US SPDR Series Trust 20251009 0 338.89 339.06 334.05 339.06 29275 338.8465 up down incorrect
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251009 0 45.89 45.89 45.38 45.5207 11784 45.2215 down up incorrect
XSMO.US Invesco S&P SmallCap Momentum ETF 20251009 0 73.13 73.3 72.45 72.57 129500 72.463 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20251009 0 38.77 38.78 38.28 38.38 63676 38.1521 down up incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251009 0 56.2 56.2 55.39 55.54 28400 55.3019 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20251009 0 201.37 201.87 199.59 201.87 12500 201.87 up down incorrect
XTL.US SPDR Series Trust 20251009 0 152.67 152.67 150.98 152.3 10500 152.1962 down up incorrect
XTN.US SPDR S&P Transportation ETF 20251009 0 85.09 85.24 84.42 84.48 11300 84.2849 down up incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251009 0 23.35 23.36 23.28 23.285 1800 22.8425 down up incorrect
XYLD.US Global X Funds 20251009 0 39.52 39.53 39.46 39.49 612500 37.7432 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251009 0 29.06 29.14 28.93 29.07 14400 26.2837 up down incorrect
YANG.US Direxion Shares ETF Trust 20251009 0 21.54 22.695 21.53 22.5 2523305 22.2398 up down incorrect
YCL.US ProShares Ultra Yen 20251009 0 20.36 20.36 20.2 20.26 36300 20.26 down down correct
YCS.US ProShares UltraShort Yen 20251009 0 47.51 47.83 47.51 47.75 32500 47.75 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251009 0 54.08 54.1 51.2705 51.68 2260336 51.5546 down down correct
YLD.US Principal Exchange 20251009 0 19.24 19.24 19.1721 19.2 143021 18.6035 down down correct
YOLO.US AdvisorShares Trust 20251009 0 3.84 3.94 3.72 3.83 140000 3.83 down down correct
YXI.US ProShares Short FTSE China 50 20251009 0 9.62 9.78 9.62 9.773 8147 19.4024 up up correct
YYY.US Amplify ETF Trust 20251009 0 11.91 11.92 11.85 11.87 210243 11.2765 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251009 0 22.87 22.9 22.8 22.812 14600 22.2403 down down correct
ZIG.US ETF Series Solutions 20251009 0 37.1 37.11 36.951 36.973 800 36.2884 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251009 0 67.26 67.45 67.075 67.36 171351 66.4598 up up correct
ZSL.US ProShares Trust II 20251009 0 13.53 15.05 13.51 14.56 440146 145.6 up up correct
ZZZ.US TEST TICKER FOR UTP 20251009 0 31.3 31.53 31.3 31.3984 2774 31.3753 up up correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.